US Dollar vs Russian Ruble (USDRUB)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.245648 | -3.66749783034 | 88.497612 | 88.510085 | 85.246081 | 0 | 0 | FX |
| 4 | -2.997221 | -3.39631578467 | 88.249185 | 89.104166 | 84.543315 | 0 | 0 | FX |
| 12 | -8.258036 | -8.83117955299 | 93.51 | 4566.21 | 82.737719 | 0 | 0 | FX |
| 26 | -3.448036 | -3.88730101466 | 88.7 | 4566.21 | 82.737719 | 0 | 0 | FX |
| 52 | -5.198036 | -5.74686124931 | 90.45 | 4566.21 | 82.737719 | 0 | 0 | FX |
| 156 | 11.516914 | 15.6193207979 | 73.73505 | 4566.21 | 50.575 | 0 | 0 | FX |
| 260 | 21.970964 | 34.7196852136 | 63.281 | 4566.21 | 50.575 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721865420 | 86.241062 | -1.61 | -1.83 | 87.847561 | 87.865827 | 86.187813 | 0 |
| 1721779020 | 87.849667 | 0 | 0.00 | 87.850786 | 88.300031 | 86.994418 | 0 |
| 1721692620 | 87.848792 | 0.05 | 0.06 | 87.804206 | 88.503639 | 87.312577 | 0 |
| 1721606220 | 87.794137 | 0.15 | 0.18 | 87.640453 | 87.959558 | 87.778032 | 0 |
| 1721519820 | 87.640453 | 0 | 0.00 | 87.640453 | 87.640453 | 87.640453 | 0 |
| 1721433420 | 87.640453 | -0.76 | -0.86 | 88.399994 | 88.408106 | 87.100021 | 0 |
| 1721347020 | 88.400823 | -0.08 | -0.09 | 88.497612 | 88.510085 | 87.907714 | 0 |
| 1721260620 | 88.484211 | -0.02 | -0.02 | 88.498759 | 88.609304 | 88.091176 | 0 |
| 1721174220 | 88.50038 | 0.5 | 0.57 | 88.000844 | 88.837836 | 87.979441 | 0 |
| 1721087820 | 87.998421 | 0.31 | 0.36 | 87.683439 | 88.608494 | 87.404641 | 0 |
| 1721001420 | 87.685453 | 0.29 | 0.33 | 87.396419 | 87.729779 | 87.396419 | 0 |
| 1720915020 | 87.396419 | -0.41 | -0.46 | 87.803781 | 87.803781 | 87.396419 | 0 |
| 1720828620 | 87.803781 | 0.8 | 0.92 | 86.999659 | 88.154423 | 87.345211 | 0 |
| 1720742220 | 87.001223 | -1.35 | -1.53 | 88.343917 | 88.579454 | 86.928692 | 0 |
| 1720655820 | 88.349188 | 1.85 | 2.14 | 86.47887 | 89.001621 | 87.483435 | 0 |
| 1720569420 | 86.494863 | -0.13 | -0.15 | 86.630257 | 88.508141 | 86.472475 | 0 |
| 1720483020 | 86.625888 | -1.49 | -1.69 | 88.133401 | 88.99793 | 86.567326 | 0 |
| 1720396620 | 88.112236 | 0.21 | 0.23 | 87.906012 | 88.333333 | 87.906012 | 0 |
| 1720310220 | 87.906012 | 0 | 0.00 | 87.904261 | 87.906012 | 87.904261 | 0 |
| 1720223820 | 87.904261 | -1.1 | -1.23 | 89.001692 | 89.005775 | 87.855 | 0 |
| 1720137420 | 89.000416 | 0.5 | 0.57 | 88.49923 | 89.104166 | 87.742293 | 0 |
| 1720051020 | 88.499596 | 0.65 | 0.74 | 87.851271 | 88.523412 | 87.59346 | 0 |
| 1719964620 | 87.85041 | 1.1 | 1.27 | 86.747629 | 88.67501 | 86.49478 | 0 |
| 1719878220 | 86.75043 | 1.24 | 1.45 | 85.531615 | 87.552446 | 85.370667 | 0 |
| 1719791820 | 85.513294 | -0.14 | -0.17 | 85.656886 | 85.69286 | 85.435318 | 0 |
| 1719705420 | 85.656886 | 0 | 0.00 | 85.656886 | 85.656886 | 85.656886 | 0 |
| 1719619020 | 85.656886 | 0.66 | 0.77 | 84.999252 | 88.252478 | 85.242413 | 0 |
| 1719532620 | 85.000513 | -3.25 | -3.68 | 88.249185 | 88.257892 | 84.543315 | 0 |
| 1719446220 | 88.249597 | 0.75 | 0.85 | 87.50007 | 88.653324 | 86.247557 | 0 |
| 1719359820 | 87.502147 | -0.5 | -0.57 | 87.999608 | 88.502536 | 86.947579 | 0 |
| 1719273420 | 87.999608 | -0.28 | -0.32 | 88.280701 | 89.254167 | 86.489982 | 0 |
| 1719187020 | 88.279875 | -0.7 | -0.79 | 88.148736 | 88.309208 | 88.148736 | 0 |
| 1719100620 | 88.982669 | 0 | 0.00 | 88.982669 | 88.982669 | 88.982669 | 0 |
| 1719014220 | 88.982669 | 1.61 | 1.84 | 87.373002 | 89.507552 | 87.356253 | 0 |
| 1718927820 | 87.374206 | 3.87 | 4.64 | 83.504301 | 87.750804 | 83.107264 | 0 |
| 1718841420 | 83.500441 | -1.88 | -2.20 | 85.377799 | 86.254435 | 82.737719 | 0 |
| 1718755020 | 85.375816 | -3.35 | -3.77 | 88.720866 | 88.877481 | 85.357545 | 0 |
| 1718668620 | 88.724594 | -0.27 | -0.31 | 88.981269 | 89.508449 | 88.242571 | 0 |
| 1718582220 | 88.998729 | 0.18 | 0.20 | 88.823611 | 89.060308 | 88.823611 | 0 |
| 1718495820 | 88.823611 | -0.48 | -0.54 | 89.307502 | 89.307502 | 88.823611 | 0 |
| 1718409420 | 89.307502 | 1.43 | 1.62 | 87.875457 | 90.249634 | 87.858639 | 0 |
| 1718323020 | 87.879538 | -1.12 | -1.26 | 89.003324 | 91.747866 | 85.749635 | 0 |
| 1718236620 | 89.001253 | -0.25 | -0.28 | 89.252951 | 89.416523 | 88.794283 | 0 |
| 1718150220 | 89.250458 | 0.38 | 0.42 | 88.883262 | 89.33628 | 88.672573 | 0 |
| 1718063820 | 88.874199 | -0.89 | -0.99 | 88.910069 | 89.124976 | 88.824021 | 0 |
| 1717977420 | 89.762026 | 0.71 | 0.80 | 89.438409 | 89.874593 | 89.438409 | 0 |
| 1717891020 | 89.052461 | 0 | 0.00 | 89.052461 | 89.052461 | 89.052461 | 0 |
| 1717804620 | 89.052461 | -0.27 | -0.30 | 89.325008 | 89.425829 | 88.788601 | 0 |
| 1717718220 | 89.324617 | 0.27 | 0.31 | 89.050863 | 89.334557 | 88.447605 | 0 |
| 1717631820 | 89.049635 | 0.23 | 0.26 | 88.946359 | 89.108154 | 88.815 | 0 |
| 1717545420 | 88.815 | -1.07 | -1.19 | 89.33 | 89.885 | 88.815 | 0 |
| 1717459020 | 89.885 | -4 | -98.03 | 90.435 | 4566.21 | 89.885 | 0 |
| 1717372620 | 4566.21 | 0 | 0.00 | 4566.21 | 4566.21 | 4566.21 | 0 |
| 1717286220 | 4566.21 | 0 | 0.00 | 4566.21 | 4566.21 | 4566.21 | 0 |
| 1717199820 | 4566.21 | 4 | 4,997.35 | 4566.195 | 4566.21 | 4566.195 | 0 |
| 1717113420 | 89.58 | 0 | 0.00 | 89.58 | 89.58 | 89.58 | 0 |
| 1717027020 | 89.58 | 1 | 1.13 | 88.58 | 89.58 | 88.58 | 0 |
| 1716940620 | 88.58 | -3.05 | -3.32 | 88.58 | 91.625 | 88.58 | 0 |
| 1716854220 | 91.625 | 0 | 0.00 | 91.625 | 91.625 | 91.625 | 0 |
| 1716767820 | 91.625 | 0 | 0.00 | 91.625 | 91.625 | 91.625 | 0 |
| 1716681420 | 91.625 | 0 | 0.00 | 91.625 | 91.625 | 91.625 | 0 |
| 1716595020 | 91.625 | 0 | 0.00 | 91.625 | 91.625 | 91.625 | 0 |
| 1716508620 | 91.625 | 1.43 | 1.58 | 90.2 | 91.625 | 90.2 | 0 |
| 1716422220 | 90.2 | -0.13 | -0.14 | 90.33 | 90.33 | 90.2 | 0 |
| 1716335820 | 90.33 | 0.03 | 0.03 | 90.3 | 90.33 | 90.3 | 0 |
| 1716249420 | 90.3 | -0.59 | -0.65 | 90.6 | 90.89 | 90.3 | 0 |
| 1716163020 | 90.89 | 0 | 0.00 | 90.89 | 90.89 | 90.89 | 0 |
| 1716076620 | 90.89 | 0 | 0.00 | 90.89 | 90.89 | 90.89 | 0 |
| 1715990220 | 90.89 | 0.14 | 0.15 | 90.89 | 90.89 | 90.89 | 0 |
| 1715903820 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1715817420 | 90.75 | -0.59 | -0.64 | 91.335 | 91.335 | 90.75 | 0 |
| 1715731020 | 91.335 | -0.3 | -0.32 | 91.48 | 91.63 | 91.335 | 0 |
| 1715644620 | 91.63 | 0 | 0.00 | 91.63 | 91.63 | 91.63 | 0 |
| 1715558220 | 91.63 | 0 | 0.00 | 91.63 | 91.63 | 91.63 | 0 |
| 1715471820 | 91.63 | 0 | 0.00 | 91.63 | 91.63 | 91.63 | 0 |
| 1715385420 | 91.63 | 0 | 0.00 | 91.63 | 91.63 | 91.63 | 0 |
| 1715299020 | 91.63 | 0 | 0.00 | 91.63 | 91.63 | 91.63 | 0 |
| 1715212620 | 91.63 | 0.34 | 0.37 | 91.29 | 91.63 | 91.29 | 0 |
| 1715126220 | 91.29 | 0.21 | 0.23 | 91.085 | 91.29 | 91.085 | 0 |
| 1715039820 | 91.085 | -0.52 | -0.57 | 90.68 | 91.605 | 90.68 | 0 |
| 1714953420 | 91.605 | 0 | 0.00 | 91.605 | 91.605 | 91.605 | 0 |
| 1714867020 | 91.605 | 0 | 0.00 | 91.605 | 91.605 | 91.605 | 0 |
| 1714780620 | 91.605 | -1.91 | -2.04 | 93.125 | 93.125 | 91.605 | 0 |
| 1714694220 | 93.51 | 0 | 0.00 | 93.51 | 93.51 | 93.51 | 0 |
| 1714607820 | 93.51 | 0.08 | 0.09 | 93.35 | 93.51 | 93.35 | 0 |
| 1714521420 | 93.43 | 0 | 0.00 | 93.43 | 93.43 | 93.43 | 0 |
| 1714435020 | 93.43 | 1.15 | 1.25 | 92.28 | 93.43 | 92.28 | 0 |
| 1714263180 | 92.28 | 0 | 0.00 | 92.28 | 92.28 | 92.28 | 0 |
| 1714176780 | 92.28 | 0 | 0.00 | 92.28 | 92.28 | 92.28 | 0 |
| 1714175820 | 92.28 | 0 | 0.00 | 92.28 | 92.28 | 92.28 | 0 |
| 1714089420 | 92.28 | -0.89 | -0.96 | 92.285 | 93.17 | 92.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
