MOEX:IRGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2022	14.08	14.18	14.00	14.02	14.02	-1.13%	440,800
Feb 18, 2022	14.18	14.24	14.08	14.18	14.18	-0.14%	273,900
Feb 17, 2022	14.14	14.20	14.06	14.20	14.20	0.14%	83,400
Feb 16, 2022	14.10	14.20	14.10	14.18	14.18	0.57%	1,028,500
Feb 15, 2022	14.18	14.24	14.06	14.10	14.10	-	752,600
Feb 14, 2022	14.18	14.22	14.06	14.10	14.10	-1.40%	70,500
Feb 11, 2022	14.20	14.38	14.16	14.30	14.30	0.85%	1,744,200
Feb 10, 2022	14.28	14.30	14.16	14.18	14.18	-	146,600
Feb 9, 2022	14.20	14.32	14.18	14.18	14.18	-0.14%	33,600
Feb 8, 2022	14.22	14.26	14.18	14.20	14.20	-0.56%	23,800
Feb 7, 2022	14.32	14.52	14.18	14.28	14.28	0.85%	183,500
Feb 4, 2022	14.12	14.22	14.10	14.16	14.16	-	826,000
Feb 3, 2022	14.12	14.16	14.10	14.16	14.16	0.43%	406,500
Feb 2, 2022	14.12	14.14	14.04	14.10	14.10	-	171,000
Feb 1, 2022	14.10	14.14	14.04	14.10	14.10	-	933,300
Jan 31, 2022	14.12	14.18	14.04	14.10	14.10	-0.14%	207,700
Jan 28, 2022	14.02	14.12	14.00	14.12	14.12	0.43%	1,326,600
Jan 27, 2022	13.98	14.06	13.96	14.06	14.06	0.29%	127,700
Jan 26, 2022	13.94	14.02	13.94	14.02	14.02	0.57%	393,400
Jan 25, 2022	13.94	13.98	13.90	13.94	13.94	0.14%	1,181,500
Jan 24, 2022	14.00	14.12	13.90	13.92	13.92	-0.57%	2,349,500
Jan 21, 2022	14.02	14.04	13.98	14.00	14.00	-	750,600
Jan 20, 2022	14.02	14.06	13.96	14.00	14.00	-0.14%	136,200
Jan 19, 2022	14.02	14.06	13.94	14.02	14.02	0.57%	478,300
Jan 18, 2022	13.98	14.10	13.94	13.94	13.94	-0.43%	4,023,700
Jan 17, 2022	13.98	14.10	13.96	14.00	14.00	0.14%	696,200
Jan 14, 2022	13.96	14.04	13.96	13.98	13.98	0.43%	1,962,700
Jan 13, 2022	14.08	14.10	13.92	13.92	13.92	-1.14%	1,678,800
Jan 12, 2022	15.54	15.54	13.82	14.08	14.08	-7.97%	4,773,200
Jan 11, 2022	15.58	15.68	15.06	15.30	15.30	-1.03%	140,100
Jan 10, 2022	15.54	15.78	15.12	15.46	15.46	-3.25%	239,400
Jan 6, 2022	15.74	16.10	15.22	15.98	15.98	-0.87%	189,200
Jan 5, 2022	15.90	16.20	15.86	16.12	16.12	1.64%	146,000
Jan 4, 2022	15.88	16.10	15.76	15.86	15.86	-0.38%	92,200
Jan 3, 2022	15.36	16.08	15.32	15.92	15.92	4.60%	261,300
Dec 30, 2021	14.96	15.28	14.96	15.22	15.22	1.47%	67,900
Dec 29, 2021	14.92	15.18	14.78	15.00	15.00	-0.92%	90,400
Dec 28, 2021	14.40	15.44	14.40	15.14	15.14	2.71%	314,700
Dec 27, 2021	14.38	15.36	14.38	14.74	14.74	-0.27%	201,000
Dec 24, 2021	14.92	14.92	14.60	14.78	14.78	-1.47%	129,000
Dec 23, 2021	14.40	15.20	14.40	15.00	15.00	4.31%	621,000
Dec 22, 2021	13.80	14.38	13.80	14.38	14.38	1.99%	110,100
Dec 21, 2021	13.82	14.10	13.62	14.10	14.10	0.28%	178,900
Dec 20, 2021	13.56	14.18	13.56	14.06	14.06	-	131,300
Dec 17, 2021	14.02	14.26	13.16	14.06	14.06	-0.85%	222,700
Dec 16, 2021	14.14	14.30	13.76	14.18	14.18	1.43%	184,500
Dec 15, 2021	14.08	14.26	13.90	13.98	13.98	-0.71%	279,100
Dec 14, 2021	14.02	14.28	13.68	14.08	14.08	-1.95%	363,400
Dec 13, 2021	14.64	14.94	14.24	14.36	14.36	-1.91%	108,600
Dec 10, 2021	14.46	14.74	14.46	14.64	14.64	-0.27%	338,200