The Russian Public Joint-Stock Commercial Roads Bank (MOEX:RDRB)
Russia · Delayed Price · Currency is RUB 152.00
0.00 (0.00%)
At close: Jul 8, 2022
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 152.00 | 152.00 | 150.00 | 152.00 | 130.72 | - | 150 |
| Jul 7, 2022 | 152.00 | 154.00 | 150.00 | 152.00 | 130.72 | - | 2,010 |
| Jul 6, 2022 | 156.00 | 156.00 | 150.00 | 152.00 | 130.72 | -1.30% | 2,030 |
| Jul 5, 2022 | 154.00 | 158.00 | 150.00 | 154.00 | 132.44 | 1.32% | 2,070 |
| Jul 4, 2022 | 152.00 | 156.00 | 152.00 | 152.00 | 130.72 | - | 800 |
| Jul 1, 2022 | 154.00 | 160.00 | 150.00 | 152.00 | 130.72 | -2.56% | 3,110 |
| Jun 30, 2022 | 158.00 | 164.00 | 152.00 | 156.00 | 134.16 | -1.27% | 4,240 |
| Jun 29, 2022 | 162.00 | 162.00 | 154.00 | 158.00 | 135.88 | -1.25% | 2,440 |
| Jun 28, 2022 | 160.00 | 164.00 | 154.00 | 160.00 | 137.60 | -2.44% | 3,640 |
| Jun 27, 2022 | 166.00 | 168.00 | 158.00 | 164.00 | 141.04 | - | 2,140 |
| Jun 24, 2022 | 166.00 | 168.00 | 160.00 | 164.00 | 141.04 | -3.53% | 6,040 |
| Jun 23, 2022 | 184.00 | 188.00 | 162.00 | 170.00 | 146.20 | -8.60% | 11,660 |
| Jun 22, 2022 | 192.00 | 234.00 | 182.00 | 186.00 | 159.96 | -4.12% | 38,510 |
| Jun 21, 2022 | 184.00 | 200.00 | 176.00 | 194.00 | 166.84 | 3.19% | 3,750 |
| Jun 20, 2022 | 174.00 | 194.00 | 164.00 | 188.00 | 161.68 | 8.05% | 20,080 |
| Jun 17, 2022 | 154.00 | 206.00 | 152.00 | 174.00 | 149.64 | 12.99% | 26,270 |
| Jun 16, 2022 | 156.00 | 160.00 | 150.00 | 154.00 | 132.44 | 1.32% | 2,760 |
| Jun 15, 2022 | 150.00 | 160.00 | 150.00 | 152.00 | 130.72 | 1.33% | 1,620 |
| Jun 14, 2022 | 146.00 | 174.00 | 146.00 | 150.00 | 129.00 | 1.35% | 8,040 |
| Jun 10, 2022 | 150.00 | 150.00 | 148.00 | 148.00 | 127.28 | - | 90 |
| Jun 9, 2022 | 146.00 | 148.00 | 146.00 | 148.00 | 127.28 | -2.63% | 70 |
| Jun 8, 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 130.72 | 1.33% | 20 |
| Jun 7, 2022 | 148.00 | 150.00 | 140.00 | 150.00 | 129.00 | - | 230 |
| Jun 6, 2022 | 150.00 | 152.00 | 148.00 | 150.00 | 129.00 | -1.32% | 300 |
| Jun 3, 2022 | 156.00 | 156.00 | 150.00 | 152.00 | 130.72 | -1.30% | 290 |
| Jun 2, 2022 | 154.00 | 156.00 | 152.00 | 154.00 | 132.44 | - | 180 |
| May 31, 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 132.44 | - | 140 |
| May 30, 2022 | 154.00 | 156.00 | 154.00 | 154.00 | 132.44 | - | 170 |
| May 27, 2022 | 154.00 | 156.00 | 154.00 | 154.00 | 132.44 | -1.28% | 140 |
| May 26, 2022 | 154.00 | 156.00 | 152.00 | 156.00 | 134.16 | 1.30% | 410 |
| May 25, 2022 | 156.00 | 156.00 | 152.00 | 154.00 | 132.44 | - | 330 |
| May 24, 2022 | 154.00 | 156.00 | 152.00 | 154.00 | 132.44 | - | 550 |
| May 23, 2022 | 156.00 | 156.00 | 154.00 | 154.00 | 132.44 | - | 470 |
| May 20, 2022 | 158.00 | 158.00 | 154.00 | 154.00 | 132.44 | -1.28% | 590 |
| May 19, 2022 | 156.00 | 158.00 | 156.00 | 156.00 | 134.16 | -1.27% | 530 |
| May 18, 2022 | 158.00 | 160.00 | 156.00 | 158.00 | 135.88 | 1.28% | 630 |
| May 17, 2022 | 160.00 | 160.00 | 156.00 | 156.00 | 134.16 | -1.27% | 850 |
| May 16, 2022 | 158.00 | 160.00 | 156.00 | 158.00 | 135.88 | 1.28% | 400 |
| May 13, 2022 | 156.00 | 158.00 | 154.00 | 156.00 | 134.16 | -1.27% | 880 |
| May 12, 2022 | 162.00 | 162.00 | 156.00 | 158.00 | 135.88 | -1.25% | 1,140 |
| May 11, 2022 | 162.00 | 164.00 | 158.00 | 160.00 | 137.60 | -2.44% | 2,070 |
| May 6, 2022 | 164.00 | 168.00 | 162.00 | 164.00 | 141.04 | 1.23% | 1,180 |
| May 5, 2022 | 168.00 | 168.00 | 162.00 | 162.00 | 139.32 | -3.57% | 1,260 |
| May 4, 2022 | 166.00 | 186.00 | 162.00 | 168.00 | 144.48 | 2.44% | 4,530 |
| Apr 29, 2022 | 166.00 | 174.00 | 162.00 | 164.00 | 141.04 | - | 3,740 |
| Apr 28, 2022 | 158.00 | 172.00 | 158.00 | 164.00 | 141.04 | -1.20% | 6,120 |
| Apr 27, 2022 | 162.00 | 166.00 | 156.00 | 166.00 | 142.76 | 2.47% | 5,040 |
| Apr 26, 2022 | 154.00 | 180.00 | 154.00 | 162.00 | 139.32 | 3.85% | 12,970 |
| Apr 25, 2022 | 156.00 | 160.00 | 152.00 | 156.00 | 134.16 | -1.27% | 2,640 |
| Apr 22, 2022 | 160.00 | 168.00 | 152.00 | 158.00 | 135.88 | 1.28% | 7,560 |