ROSNEFT OIL CO PJSC-REGS GDR
Sector:
Energy,
Industry:
Integrated Oil & Gas
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2021 |
USD |
7.4 |
7.62 |
7.382 |
7.598 |
7.598 |
+0.24 (+3.26%)
|
618,576 |
| 10 Sep 2021 |
USD |
7.452 |
7.492 |
7.34 |
7.358 |
7.358 |
-0.084 (-1.13%)
|
584,653 |
| 9 Sep 2021 |
USD |
7.514 |
7.546 |
7.44 |
7.442 |
7.442 |
-0.084 (-1.12%)
|
1,100,885 |
| 8 Sep 2021 |
USD |
7.424 |
7.558 |
7.32 |
7.526 |
7.526 |
+0.112 (+1.51%)
|
1,558,676 |
| 7 Sep 2021 |
USD |
7.49 |
7.534 |
7.358 |
7.414 |
7.414 |
-0.08 (-1.07%)
|
1,031,700 |
| 6 Sep 2021 |
USD |
7.6 |
7.6 |
7.474 |
7.494 |
7.494 |
-0.086 (-1.13%)
|
358,623 |
| 3 Sep 2021 |
USD |
7.518 |
7.604 |
7.514 |
7.58 |
7.58 |
+0.014 (+0.19%)
|
2,822,841 |
| 2 Sep 2021 |
USD |
7.372 |
7.588 |
7.344 |
7.566 |
7.566 |
+0.226 (+3.08%)
|
2,937,014 |
| 1 Sep 2021 |
USD |
7.262 |
7.376 |
7.256 |
7.34 |
7.34 |
+0.12 (+1.66%)
|
1,546,726 |
| 31 Aug 2021 |
USD |
7.298 |
7.324 |
7.196 |
7.22 |
7.22 |
-0.006 (-0.08%)
|
2,320,297 |
| 27 Aug 2021 |
USD |
7.17 |
7.236 |
7.144 |
7.226 |
7.226 |
+0.082 (+1.15%)
|
795,539 |
| 26 Aug 2021 |
USD |
7.204 |
7.214 |
7.104 |
7.144 |
7.144 |
-0.074 (-1.03%)
|
916,194 |
| 25 Aug 2021 |
USD |
7.322 |
7.336 |
7.194 |
7.218 |
7.218 |
-0.114 (-1.55%)
|
927,279 |
| 24 Aug 2021 |
USD |
7.316 |
7.37 |
7.248 |
7.332 |
7.332 |
+0.054 (+0.74%)
|
1,138,274 |
| 23 Aug 2021 |
USD |
7.234 |
7.3 |
7.188 |
7.278 |
7.278 |
+0.182 (+2.56%)
|
464,350 |
| 20 Aug 2021 |
USD |
7.16 |
7.18 |
7.062 |
7.096 |
7.096 |
-0.008 (-0.11%)
|
1,043,764 |
| 19 Aug 2021 |
USD |
7.328 |
7.33 |
7.104 |
7.104 |
7.104 |
-0.382 (-5.10%)
|
2,927,431 |
| 18 Aug 2021 |
USD |
7.528 |
7.564 |
7.464 |
7.486 |
7.486 |
-0.038 (-0.51%)
|
1,417,558 |
| 17 Aug 2021 |
USD |
7.588 |
7.608 |
7.474 |
7.524 |
7.524 |
-0.082 (-1.08%)
|
1,158,317 |
| 16 Aug 2021 |
USD |
7.516 |
7.67 |
7.464 |
7.606 |
7.606 |
+0.036 (+0.48%)
|
4,042,514 |
| 13 Aug 2021 |
USD |
7.624 |
7.688 |
7.5 |
7.57 |
7.57 |
-0.06 (-0.79%)
|
1,590,483 |
| 12 Aug 2021 |
USD |
7.612 |
7.674 |
7.524 |
7.63 |
7.63 |
+0.062 (+0.82%)
|
2,031,977 |
| 11 Aug 2021 |
USD |
7.56 |
7.658 |
7.522 |
7.568 |
7.568 |
+0.026 (+0.34%)
|
1,163,237 |
| 10 Aug 2021 |
USD |
7.39 |
7.598 |
7.39 |
7.542 |
7.542 |
+0.168 (+2.28%)
|
2,898,084 |
| 9 Aug 2021 |
USD |
7.326 |
7.374 |
7.264 |
7.374 |
7.374 |
-0.032 (-0.43%)
|
2,313,945 |
| 6 Aug 2021 |
USD |
7.488 |
7.522 |
7.368 |
7.406 |
7.406 |
-0.068 (-0.91%)
|
2,364,888 |
| 5 Aug 2021 |
USD |
7.36 |
7.4744 |
7.318 |
7.474 |
7.474 |
+0.062 (+0.84%)
|
1,187,563 |
| 4 Aug 2021 |
USD |
7.53 |
7.544 |
7.386 |
7.412 |
7.412 |
-0.022 (-0.30%)
|
1,081,454 |
| 3 Aug 2021 |
USD |
7.488 |
7.524 |
7.362 |
7.434 |
7.434 |
-0.062 (-0.83%)
|
2,617,917 |
| 2 Aug 2021 |
USD |
7.42 |
7.514 |
7.37 |
7.496 |
7.496 |
+0.138 (+1.88%)
|
611,457 |
