Rosgosstrakh Insurance Company (Public Joint Stock Company) (MOEX:RGSS)
Russia · Delayed Price · Currency is RUB 0.1256
+0.0014 (1.13%)
At close: Jul 8, 2022
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 1.13% | 1,545,000 |
| Jul 7, 2022 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.32% | 3,505,000 |
| Jul 6, 2022 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 1,515,000 |
| Jul 5, 2022 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.44% | 1,342,000 |
| Jul 4, 2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -2.79% | 7,135,000 |
| Jul 1, 2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.53% | 5,702,000 |
| Jun 30, 2022 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.41% | 5,129,000 |
| Jun 29, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.16% | 988,000 |
| Jun 28, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.16% | 1,093,000 |
| Jun 27, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 1,480,000 |
| Jun 24, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 1,185,000 |
| Jun 23, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.09% | 1,435,000 |
| Jun 22, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 1,056,000 |
| Jun 21, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | 932,000 |
| Jun 20, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.47% | 2,583,000 |
| Jun 17, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,309,000 |
| Jun 16, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.08% | 2,079,000 |
| Jun 15, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.61% | 5,068,000 |
| Jun 14, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,036,000 |
| Jun 10, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.15% | 1,980,000 |
| Jun 9, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 2,125,000 |
| Jun 8, 2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.93% | 7,141,000 |
| Jun 7, 2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.52% | 1,206,000 |
| Jun 6, 2022 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.03% | 7,025,000 |
| Jun 3, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 737,000 |
| Jun 2, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.31% | 740,000 |
| Jun 1, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.41% | 463,000 |
| May 31, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.78% | 1,879,000 |
| May 30, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.68% | 1,795,000 |
| May 27, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.61% | 2,524,000 |
| May 26, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.61% | 2,058,000 |
| May 25, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 854,000 |
| May 24, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 1,751,000 |
| May 23, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.61% | 770,000 |
| May 20, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 1,667,000 |
| May 19, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 2,404,000 |
| May 18, 2022 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.36% | 2,375,000 |
| May 17, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.30% | 2,625,000 |
| May 16, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.45% | 1,105,000 |
| May 13, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.69% | 1,372,000 |
| May 12, 2022 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.66% | 4,848,000 |
| May 11, 2022 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.20% | 5,115,000 |
| May 6, 2022 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.32% | 8,732,000 |
| May 5, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -0.57% | 2,727,000 |
| May 4, 2022 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.97% | 5,607,000 |
| Apr 29, 2022 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.75% | 14,658,000 |
| Apr 28, 2022 | 0.14 | 0.16 | 0.13 | 0.14 | 0.13 | 2.83% | 48,836,000 |
| Apr 27, 2022 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.05% | 4,791,000 |
| Apr 26, 2022 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.15% | 3,331,000 |
| Apr 25, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.45% | 3,462,000 |