Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RUBJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.71036 | 0.00 | 0.00% | 1.71507 | 1.71507 | 1.71036 | 0 |
| May 16 2024 | 1.71036 | 0.00 | 0.22% | 1.71036 | 1.71036 | 1.70668 | 0 |
| May 15 2024 | 1.70668 | -0.01 | -0.40% | 1.69474 | 1.71355 | 1.69474 | 0 |
| May 14 2024 | 1.71355 | 0.02 | 0.94% | 1.71084 | 1.71355 | 1.69753 | 0 |
| May 13 2024 | 1.69753 | 0.00 | 0.00% | 1.69753 | 1.69753 | 1.69753 | 0 |
| May 12 2024 | 1.69753 | 0.00 | 0.00% | 1.69753 | 1.69753 | 1.69753 | 0 |
| May 11 2024 | 1.69753 | 0.00 | 0.00% | 1.69753 | 1.69753 | 1.69753 | 0 |
| May 10 2024 | 1.69753 | 0.00 | 0.00% | 1.69753 | 1.69753 | 1.69753 | 0 |
| May 09 2024 | 1.69753 | 0.00 | -0.04% | 1.69753 | 1.69818 | 1.69753 | 0 |
| May 08 2024 | 1.69818 | 0.01 | 0.33% | 1.70286 | 1.70286 | 1.69261 | 0 |
| May 07 2024 | 1.69261 | 0.00 | 0.15% | 1.69408 | 1.69408 | 1.69002 | 0 |
| May 06 2024 | 1.69002 | 0.02 | 1.26% | 1.69743 | 1.69743 | 1.66901 | 0 |
| May 05 2024 | 1.66901 | 0.00 | 0.00% | 1.66901 | 1.66901 | 1.66901 | 0 |
| May 04 2024 | 1.66901 | 0.00 | 0.00% | 1.66901 | 1.66901 | 1.66901 | 0 |
| May 03 2024 | 1.66901 | 0.02 | 1.44% | 1.64092 | 1.66901 | 1.64092 | 0 |
| May 02 2024 | 1.64526 | -0.01 | -0.71% | 1.64526 | 1.65705 | 1.64526 | 0 |
| May 01 2024 | 1.65705 | -0.03 | -1.60% | 1.66009 | 1.68405 | 1.65705 | 0 |
| Apr 30 2024 | 1.68405 | 0.02 | 0.92% | 1.68405 | 1.68405 | 1.66875 | 0 |
| Apr 29 2024 | 1.66875 | -0.02 | -1.00% | 1.69844 | 1.69844 | 1.66875 | 0 |
| Apr 28 2024 | 1.68558 | 0.00 | 0.00% | 1.68558 | 1.68558 | 1.68558 | 0 |
| Apr 27 2024 | 1.68558 | 0.00 | 0.00% | 1.68558 | 1.68558 | 1.68558 | 0 |
| Apr 26 2024 | 1.68558 | 0.00 | 0.00% | 1.68558 | 1.68558 | 1.68558 | 0 |
| Apr 25 2024 | 1.68558 | 0.02 | 1.15% | 1.6854 | 1.68558 | 1.6664 | 0 |
| Apr 24 2024 | 1.6664 | 0.02 | 0.93% | 1.6664 | 1.6664 | 1.65112 | 0 |
| Apr 23 2024 | 1.65112 | -0.01 | -0.76% | 1.65112 | 1.66373 | 1.65112 | 0 |
| Apr 22 2024 | 1.66373 | 0.02 | 1.05% | 1.66373 | 1.66373 | 1.64641 | 0 |
| Apr 21 2024 | 1.64641 | 0.00 | 0.00% | 1.64641 | 1.64641 | 1.64641 | 0 |
| Apr 20 2024 | 1.64641 | 0.00 | 0.00% | 1.64641 | 1.64641 | 1.64641 | 0 |
| Apr 19 2024 | 1.64641 | 0.00 | 0.25% | 1.64171 | 1.64641 | 1.64171 | 0 |
| Apr 18 2024 | 1.64233 | 0.00 | -0.03% | 1.64201 | 1.64576 | 1.642 | 0 |
| Apr 17 2024 | 1.64287 | 0.00 | 0.00% | 1.64287 | 1.64287 | 1.64287 | 0 |
| Apr 16 2024 | 1.64287 | -0.01 | -0.69% | 1.64287 | 1.65422 | 1.64287 | 0 |
| Apr 15 2024 | 1.65422 | 0.01 | 0.75% | 1.65422 | 1.65422 | 1.64198 | 0 |
| Apr 14 2024 | 1.64198 | 0.00 | 0.00% | 1.64198 | 1.64198 | 1.64198 | 0 |
| Apr 13 2024 | 1.64198 | 0.00 | 0.00% | 1.64198 | 1.64198 | 1.64198 | 0 |
| Apr 12 2024 | 1.64198 | 0.00 | -0.26% | 1.64198 | 1.64631 | 1.64198 | 0 |
| Apr 11 2024 | 1.64631 | 0.00 | 0.00% | 1.64631 | 1.64631 | 1.64631 | 0 |
| Apr 10 2024 | 1.64631 | 0.01 | 0.84% | 1.64631 | 1.64631 | 1.63257 | 0 |
| Apr 09 2024 | 1.63257 | -0.01 | -0.41% | 1.6378 | 1.63925 | 1.63257 | 0 |
| Apr 08 2024 | 1.63925 | 0.00 | 0.11% | 1.6398 | 1.6398 | 1.63753 | 0 |
| Apr 07 2024 | 1.63753 | 0.00 | 0.00% | 1.63753 | 1.63753 | 1.63753 | 0 |
| Apr 06 2024 | 1.63753 | 0.00 | 0.00% | 1.63753 | 1.63753 | 1.63753 | 0 |
| Apr 05 2024 | 1.63753 | 0.00 | -0.14% | 1.63796 | 1.63976 | 1.63753 | 0 |
| Apr 04 2024 | 1.63976 | 0.00 | -0.02% | 1.63976 | 1.64006 | 1.63976 | 0 |
| Apr 03 2024 | 1.64006 | 0.00 | -0.15% | 1.63894 | 1.64006 | 1.63894 | 0 |
| Apr 02 2024 | 1.64247 | 0.00 | -0.03% | 1.64247 | 1.64296 | 1.64247 | 0 |
| Apr 01 2024 | 1.64296 | 0.01 | 0.49% | 1.63846 | 1.64296 | 1.63489 | 0 |
| Mar 31 2024 | 1.63489 | 0.00 | 0.00% | 1.63489 | 1.63489 | 1.63489 | 0 |
| Mar 30 2024 | 1.63489 | 0.00 | 0.00% | 1.63489 | 1.63489 | 1.63489 | 0 |
| Mar 29 2024 | 1.63489 | 0.00 | -0.04% | 1.63489 | 1.63562 | 1.63489 | 0 |
| Mar 28 2024 | 1.63562 | 0.00 | -0.07% | 1.63562 | 1.63684 | 1.63562 | 0 |
| Mar 27 2024 | 1.63684 | 0.00 | -0.11% | 1.63542 | 1.6386 | 1.63542 | 0 |
| Mar 26 2024 | 1.6386 | 0.00 | 0.08% | 1.63668 | 1.63863 | 1.63668 | 0 |
| Mar 25 2024 | 1.63729 | -0.01 | -0.39% | 1.64206 | 1.64377 | 1.63729 | 0 |
| Mar 24 2024 | 1.64377 | 0.00 | 0.00% | 1.64377 | 1.64377 | 1.64377 | 0 |
| Mar 23 2024 | 1.64377 | 0.00 | 0.00% | 1.64377 | 1.64377 | 1.64377 | 0 |
| Mar 22 2024 | 1.64377 | 0.00 | 0.19% | 1.6364 | 1.64377 | 1.6364 | 0 |
| Mar 21 2024 | 1.6407 | 0.00 | 0.00% | 1.6407 | 1.6407 | 1.6407 | 0 |
| Mar 20 2024 | 1.6407 | -0.01 | -0.46% | 1.64002 | 1.64429 | 1.64002 | 0 |
| Mar 19 2024 | 1.64832 | 0.03 | 1.67% | 1.64832 | 1.64832 | 1.62128 | 0 |
| Mar 18 2024 | 1.62128 | 0.01 | 0.62% | 1.61288 | 1.62128 | 1.61124 | 0 |
| Mar 17 2024 | 1.61124 | 0.00 | 0.00% | 1.61124 | 1.61124 | 1.61124 | 0 |
| Mar 16 2024 | 1.61124 | 0.00 | 0.00% | 1.61124 | 1.61124 | 1.61124 | 0 |
| Mar 15 2024 | 1.61124 | -0.01 | -0.65% | 1.62059 | 1.62718 | 1.61124 | 0 |
| Mar 14 2024 | 1.62176 | 0.01 | 0.35% | 1.62176 | 1.62176 | 1.6161 | 0 |
| Mar 13 2024 | 1.6161 | 0.01 | 0.34% | 1.61151 | 1.6161 | 1.61059 | 0 |
| Mar 12 2024 | 1.61059 | -0.01 | -0.57% | 1.63004 | 1.63004 | 1.61059 | 0 |
| Mar 11 2024 | 1.61976 | 0.00 | 0.17% | 1.61482 | 1.61976 | 1.61482 | 0 |
| Mar 10 2024 | 1.61699 | 0.00 | 0.00% | 1.61699 | 1.61699 | 1.61699 | 0 |
| Mar 09 2024 | 1.61699 | 0.00 | 0.00% | 1.61699 | 1.61699 | 1.61699 | 0 |
| Mar 08 2024 | 1.61699 | -0.01 | -0.81% | 1.63148 | 1.63285 | 1.61699 | 0 |
| Mar 07 2024 | 1.63024 | -0.01 | -0.87% | 1.63024 | 1.64446 | 1.63024 | 0 |
| Mar 06 2024 | 1.64446 | 0.01 | 0.36% | 1.63873 | 1.64446 | 1.63852 | 0 |
| Mar 05 2024 | 1.63852 | 0.00 | 0.00% | 1.63852 | 1.63852 | 1.63852 | 0 |
| Mar 04 2024 | 1.63852 | 0.00 | 0.00% | 1.63852 | 1.63852 | 1.63852 | 0 |
| Mar 03 2024 | 1.63852 | 0.00 | 0.00% | 1.63852 | 1.63852 | 1.63852 | 0 |
| Mar 02 2024 | 1.63852 | 0.00 | 0.00% | 1.63852 | 1.63852 | 1.63852 | 0 |
| Mar 01 2024 | 1.63852 | 0.00 | -0.06% | 1.64678 | 1.64678 | 1.63852 | 0 |
| Feb 29 2024 | 1.6395 | 0.00 | 0.26% | 1.6346 | 1.6395 | 1.6346 | 0 |
| Feb 28 2024 | 1.63531 | 0.00 | 0.00% | 1.63531 | 1.63531 | 1.63531 | 0 |
| Feb 27 2024 | 1.63531 | 0.00 | 0.30% | 1.63537 | 1.63537 | 1.63049 | 0 |
| Feb 26 2024 | 1.63049 | 0.01 | 0.81% | 1.63049 | 1.63049 | 1.61743 | 0 |
| Feb 25 2024 | 1.61743 | 0.00 | 0.00% | 1.61743 | 1.61743 | 1.61743 | 0 |
| Feb 24 2024 | 1.61743 | 0.00 | 0.00% | 1.61743 | 1.61743 | 1.61743 | 0 |
| Feb 23 2024 | 1.61743 | 0.00 | -0.03% | 1.61743 | 1.61785 | 1.61743 | 0 |
| Feb 22 2024 | 1.61785 | -0.01 | -0.89% | 1.61785 | 1.63243 | 1.61785 | 0 |
| Feb 21 2024 | 1.63243 | 0.01 | 0.50% | 1.62519 | 1.63243 | 1.62427 | 0 |
| Feb 20 2024 | 1.62427 | 0.00 | -0.08% | 1.61997 | 1.62557 | 1.61997 | 0 |
| Feb 19 2024 | 1.62557 | 0.00 | 0.00% | 1.62557 | 1.62557 | 1.62557 | 0 |
| Feb 18 2024 | 1.62557 | 0.00 | 0.00% | 1.62557 | 1.62557 | 1.62557 | 0 |
| Feb 17 2024 | 1.62557 | 0.00 | 0.00% | 1.62557 | 1.62557 | 1.62557 | 0 |
