Register to chat with like-minded investors on our interactive forums.
TRYRUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 2.84576 | 0.00 | 0.00% | 2.84576 | 2.84576 | 2.84576 | 0 |
| May 10 2024 | 2.84576 | -0.02 | -0.72% | 2.86611 | 2.88077 | 2.84576 | 0 |
| May 09 2024 | 2.86634 | 0.03 | 1.09% | 2.83831 | 2.88949 | 2.8344 | 0 |
| May 08 2024 | 2.83549 | 0.00 | 0.04% | 2.83432 | 2.86047 | 2.82893 | 0 |
| May 07 2024 | 2.83437 | 0.00 | 0.17% | 2.82986 | 2.84203 | 2.81636 | 0 |
| May 06 2024 | 2.82956 | -0.01 | -0.19% | 2.83928 | 2.85786 | 2.82345 | 0 |
| May 05 2024 | 2.83502 | 0.00 | 0.00% | 2.83502 | 2.83502 | 2.8349 | 0 |
| May 04 2024 | 2.8349 | 0.01 | 0.23% | 2.8349 | 2.8349 | 2.8349 | 0 |
| May 03 2024 | 2.8284 | 0.02 | 0.59% | 2.81242 | 2.88128 | 2.8126 | 0 |
| May 02 2024 | 2.81187 | -0.07 | -2.44% | 2.88646 | 2.90346 | 2.80672 | 0 |
| May 01 2024 | 2.88205 | 0.00 | -0.06% | 2.88701 | 2.88905 | 2.88205 | 0 |
| Apr 30 2024 | 2.88386 | 0.01 | 0.44% | 2.87186 | 2.89584 | 2.86845 | 0 |
| Apr 29 2024 | 2.87131 | 0.04 | 1.37% | 2.82766 | 2.89271 | 2.82596 | 0 |
| Apr 27 2024 | 2.8325 | 0.00 | 0.00% | 2.8325 | 2.8325 | 2.8325 | 0 |
| Apr 26 2024 | 2.8325 | 0.00 | 0.00% | 2.8325 | 2.8325 | 2.8325 | 0 |
| Apr 26 2024 | 2.8325 | 0.00 | 0.00% | 2.83534 | 2.85006 | 2.81974 | 0 |
| Apr 25 2024 | 2.83262 | 0.00 | -0.05% | 2.83462 | 2.8418 | 2.81663 | 0 |
| Apr 24 2024 | 2.83417 | -0.03 | -1.00% | 2.86304 | 2.86316 | 2.8252 | 0 |
| Apr 23 2024 | 2.8629 | -0.02 | -0.67% | 2.873 | 2.873 | 2.85537 | 0 |
| Apr 22 2024 | 2.88234 | 0.00 | -0.16% | 2.87555 | 2.88277 | 2.85588 | 0 |
| Apr 21 2024 | 2.88686 | 0.01 | 0.30% | 2.89056 | 2.88686 | 2.87812 | 0 |
| Apr 20 2024 | 2.87812 | 0.02 | 0.58% | 2.89056 | 2.89056 | 2.86158 | 0 |
| Apr 19 2024 | 2.86158 | -0.02 | -0.77% | 2.88388 | 2.88737 | 2.843 | 0 |
| Apr 18 2024 | 2.88373 | -0.01 | -0.46% | 2.89548 | 2.91294 | 2.87714 | 0 |
| Apr 17 2024 | 2.89695 | 0.00 | 0.04% | 2.89576 | 2.91052 | 2.88595 | 0 |
| Apr 16 2024 | 2.89573 | 0.01 | 0.41% | 2.88265 | 2.90441 | 2.88004 | 0 |
| Apr 15 2024 | 2.8839 | -0.02 | -0.79% | 2.90079 | 2.8999 | 2.87455 | 0 |
| Apr 14 2024 | 2.90675 | 0.02 | 0.81% | 2.90675 | 2.90675 | 2.90675 | 0 |
| Apr 13 2024 | 2.88349 | 0.00 | 0.00% | 2.88349 | 2.88349 | 2.88349 | 0 |
| Apr 12 2024 | 2.88349 | 0.01 | 0.33% | 2.87025 | 2.91199 | 2.87988 | 0 |
| Apr 11 2024 | 2.87401 | -0.02 | -0.53% | 2.88972 | 2.90972 | 2.86333 | 0 |
| Apr 10 2024 | 2.88944 | 0.01 | 0.29% | 2.8812 | 2.90284 | 2.87912 | 0 |
| Apr 09 2024 | 2.88106 | 0.01 | 0.26% | 2.87277 | 2.89495 | 2.87214 | 0 |
| Apr 08 2024 | 2.87357 | -0.02 | -0.65% | 2.89976 | 2.89976 | 2.86314 | 0 |
| Apr 07 2024 | 2.89251 | 0.00 | -0.12% | 2.89251 | 2.89605 | 2.89251 | 0 |
| Apr 06 2024 | 2.89605 | 0.01 | 0.27% | 2.89605 | 2.89605 | 2.88831 | 0 |
| Apr 05 2024 | 2.88831 | 0.00 | 0.08% | 2.88593 | 2.89931 | 2.87925 | 0 |
| Apr 04 2024 | 2.88589 | 0.00 | -0.10% | 2.8887 | 2.90288 | 2.87972 | 0 |
| Apr 03 2024 | 2.88875 | 0.01 | 0.18% | 2.88322 | 2.90113 | 2.87533 | 0 |
| Apr 02 2024 | 2.88353 | -0.01 | -0.27% | 2.88199 | 2.89219 | 2.85927 | 0 |
| Apr 01 2024 | 2.89124 | 0.03 | 0.98% | 2.8688 | 2.89303 | 2.8688 | 0 |
| Mar 31 2024 | 2.86311 | 0.01 | 0.24% | 2.86311 | 2.86311 | 2.86311 | 0 |
| Mar 30 2024 | 2.85639 | -0.01 | -0.51% | 2.86311 | 2.87506 | 2.85639 | 0 |
| Mar 29 2024 | 2.87107 | 0.01 | 0.38% | 2.87196 | 2.87298 | 2.85047 | 0 |
| Mar 28 2024 | 2.86025 | 0.00 | -0.05% | 2.86199 | 2.8757 | 2.8319 | 0 |
| Mar 27 2024 | 2.86168 | -0.01 | -0.31% | 2.87052 | 2.87951 | 2.83964 | 0 |
| Mar 26 2024 | 2.87053 | -0.02 | -0.59% | 2.8876 | 2.8913 | 2.84566 | 0 |
| Mar 25 2024 | 2.88761 | 0.00 | 0.01% | 2.87274 | 2.90292 | 2.87274 | 0 |
| Mar 24 2024 | 2.8872 | 0.01 | 0.33% | 2.8872 | 2.8872 | 2.8872 | 0 |
| Mar 23 2024 | 2.87767 | 0.00 | 0.00% | 2.87767 | 2.87767 | 2.87767 | 0 |
| Mar 22 2024 | 2.87767 | 0.02 | 0.73% | 2.85744 | 2.92348 | 2.85427 | 0 |
| Mar 21 2024 | 2.85686 | 0.01 | 0.40% | 2.84541 | 2.89396 | 2.81848 | 0 |
| Mar 20 2024 | 2.84559 | -0.01 | -0.33% | 2.85508 | 2.87106 | 2.83914 | 0 |
| Mar 19 2024 | 2.85499 | 0.02 | 0.67% | 2.83625 | 2.87072 | 2.83178 | 0 |
| Mar 18 2024 | 2.83602 | -0.03 | -1.17% | 2.85643 | 2.86077 | 2.82459 | 0 |
| Mar 17 2024 | 2.86963 | 0.01 | 0.19% | 2.86406 | 2.86963 | 2.86389 | 0 |
| Mar 16 2024 | 2.86406 | -0.02 | -0.79% | 2.86406 | 2.88674 | 2.86406 | 0 |
| Mar 15 2024 | 2.88674 | 0.04 | 1.34% | 2.87735 | 2.88745 | 2.8409 | 0 |
| Mar 14 2024 | 2.84869 | 0.01 | 0.19% | 2.84346 | 2.85682 | 2.83827 | 0 |
| Mar 13 2024 | 2.84336 | -0.02 | -0.54% | 2.84804 | 2.85901 | 2.78606 | 0 |
| Mar 12 2024 | 2.85879 | 0.02 | 0.60% | 2.83373 | 2.86743 | 2.82889 | 0 |
| Mar 11 2024 | 2.84183 | -0.01 | -0.51% | 2.84472 | 2.84472 | 2.81205 | 0 |
| Mar 10 2024 | 2.85627 | 0.00 | 0.00% | 2.85627 | 2.85627 | 2.85627 | 0 |
| Mar 09 2024 | 2.85627 | 0.00 | 0.00% | 2.85627 | 2.85627 | 2.85627 | 0 |
| Mar 08 2024 | 2.85627 | 0.02 | 0.61% | 2.83796 | 2.85627 | 2.83283 | 0 |
| Mar 07 2024 | 2.83898 | -0.01 | -0.52% | 2.8542 | 2.86297 | 2.83082 | 0 |
| Mar 06 2024 | 2.85391 | -0.03 | -0.90% | 2.89096 | 2.87862 | 2.83775 | 0 |
| Mar 05 2024 | 2.87984 | -0.02 | -0.59% | 2.89619 | 2.89556 | 2.86769 | 0 |
| Mar 04 2024 | 2.89696 | 0.00 | 0.13% | 2.87959 | 2.91963 | 2.87959 | 0 |
| Mar 03 2024 | 2.89329 | 0.00 | 0.00% | 2.89329 | 2.89329 | 2.89329 | 0 |
| Mar 02 2024 | 2.89329 | -0.03 | -0.90% | 2.88761 | 2.89329 | 2.88761 | 0 |
| Mar 01 2024 | 2.9195 | 0.00 | 0.11% | 2.91611 | 2.94375 | 2.90852 | 0 |
| Feb 29 2024 | 2.91617 | -0.01 | -0.25% | 2.93218 | 2.93274 | 2.89645 | 0 |
| Feb 28 2024 | 2.92334 | -0.03 | -1.05% | 2.95428 | 2.95341 | 2.92334 | 0 |
| Feb 27 2024 | 2.9544 | -0.01 | -0.42% | 2.96642 | 2.96643 | 2.93906 | 0 |
| Feb 26 2024 | 2.96671 | -0.05 | -1.60% | 2.99341 | 2.99353 | 2.94657 | 0 |
| Feb 25 2024 | 3.01481 | 0.00 | 0.00% | 3.01481 | 3.01481 | 3.01481 | 0 |
| Feb 24 2024 | 3.01481 | 0.00 | 0.00% | 3.01481 | 3.01481 | 3.01481 | 0 |
| Feb 23 2024 | 3.01481 | -0.04 | -1.43% | 3.00377 | 3.07175 | 2.97585 | 0 |
| Feb 22 2024 | 3.05846 | 0.08 | 2.79% | 2.9749 | 3.06001 | 2.96335 | 0 |
| Feb 21 2024 | 2.97533 | -0.01 | -0.40% | 2.98705 | 2.9924 | 2.92715 | 0 |
| Feb 20 2024 | 2.98721 | 0.00 | -0.14% | 2.9914 | 2.99775 | 2.98135 | 0 |
| Feb 19 2024 | 2.99129 | -0.01 | -0.37% | 2.99882 | 3.0014 | 2.98412 | 0 |
| Feb 18 2024 | 3.00241 | 0.00 | 0.00% | 3.00241 | 3.00241 | 3.00241 | 0 |
| Feb 17 2024 | 3.00241 | 0.02 | 0.66% | 3.01313 | 3.01313 | 2.98278 | 0 |
| Feb 16 2024 | 2.98278 | -0.01 | -0.48% | 3.00157 | 3.03244 | 2.97905 | 0 |
| Feb 15 2024 | 2.99728 | 0.02 | 0.59% | 2.97985 | 3.05209 | 2.96512 | 0 |
| Feb 14 2024 | 2.97964 | 0.00 | 0.06% | 2.97768 | 2.9844 | 2.95742 | 0 |
| Feb 13 2024 | 2.97774 | 0.01 | 0.27% | 2.96943 | 3.0269 | 2.96253 | 0 |
| Feb 12 2024 | 2.96981 | -0.01 | -0.35% | 2.97363 | 2.97454 | 2.95816 | 0 |
| Feb 11 2024 | 2.98029 | 0.00 | 0.00% | 2.98029 | 2.98029 | 2.98029 | 0 |
| Feb 10 2024 | 2.98029 | 0.01 | 0.44% | 2.97943 | 2.98029 | 2.97943 | 0 |
