Rosseti Volga (MOEX:MRKV)
Russia · Delayed Price · Currency is RUB 0.0303
+0.0001 (0.33%)
At close: Jul 8, 2022
Rosseti Volga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 58,610,000 |
| Jul 7, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 22,110,000 |
| Jul 6, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,050,000 |
| Jul 5, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 10,030,000 |
| Jul 4, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.66% | 28,840,000 |
| Jul 1, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.33% | 44,280,000 |
| Jun 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.28% | 65,320,000 |
| Jun 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.32% | 73,400,000 |
| Jun 28, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.65% | 217,460,000 |
| Jun 27, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 92,180,000 |
| Jun 24, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 44,860,000 |
| Jun 23, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 65,680,000 |
| Jun 22, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,830,000 |
| Jun 21, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.17% | 134,800,000 |
| Jun 20, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | 93,600,000 |
| Jun 17, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.64% | 25,020,000 |
| Jun 16, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.30% | 40,750,000 |
| Jun 15, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.32% | 24,850,000 |
| Jun 14, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | 49,990,000 |
| Jun 10, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 163,840,000 |
| Jun 9, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 87,440,000 |
| Jun 8, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.95% | 91,180,000 |
| Jun 7, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.32% | 29,570,000 |
| Jun 6, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.98% | 56,570,000 |
| Jun 3, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.97% | 56,970,000 |
| Jun 2, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.65% | 55,100,000 |
| Jun 1, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.99% | 54,740,000 |
| May 31, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.98% | 49,150,000 |
| May 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.97% | 60,340,000 |
| May 27, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 91,930,000 |
| May 26, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | 65,090,000 |
| May 25, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.65% | 74,680,000 |
| May 24, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.99% | 56,850,000 |
| May 23, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.88% | 57,080,000 |
| May 20, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.50% | 56,230,000 |
| May 19, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 123,480,000 |
| May 18, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.27% | 212,540,000 |
| May 17, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.64% | 123,660,000 |
| May 16, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.95% | 175,420,000 |
| May 13, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.14% | 304,420,000 |
| May 12, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.34% | 155,660,000 |
| May 11, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.44% | 242,090,000 |
| May 6, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.29% | 176,810,000 |
| May 5, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,650,000 |
| May 4, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.96% | 60,860,000 |
| Apr 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.28% | 36,210,000 |
| Apr 28, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.85% | 321,400,000 |
| Apr 27, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.27% | 153,000,000 |
| Apr 26, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.31% | 115,550,000 |
| Apr 25, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.97% | 126,770,000 |