Rosinter Restaurants Holding (MOEX:ROST)
Russia · Delayed Price · Currency is RUB 44.20
-0.60 (-1.34%)
At close: Jul 8, 2022
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 44.80 | 44.80 | 43.40 | 44.20 | 44.20 | -1.34% | 4,630 |
| Jul 7, 2022 | 44.00 | 46.80 | 43.60 | 44.80 | 44.80 | 1.36% | 7,660 |
| Jul 6, 2022 | 44.20 | 44.40 | 44.20 | 44.20 | 44.20 | - | 620 |
| Jul 5, 2022 | 44.40 | 44.80 | 42.40 | 44.20 | 44.20 | -1.34% | 15,650 |
| Jul 4, 2022 | 44.60 | 45.00 | 44.20 | 44.80 | 44.80 | - | 1,560 |
| Jul 1, 2022 | 44.40 | 45.00 | 43.60 | 44.80 | 44.80 | -0.44% | 7,740 |
| Jun 30, 2022 | 45.20 | 45.20 | 44.20 | 45.00 | 45.00 | -0.88% | 5,780 |
| Jun 29, 2022 | 45.60 | 45.60 | 44.60 | 45.40 | 45.40 | -1.30% | 9,190 |
| Jun 28, 2022 | 45.00 | 46.80 | 44.00 | 46.00 | 46.00 | 1.77% | 10,120 |
| Jun 27, 2022 | 45.20 | 45.40 | 44.40 | 45.20 | 45.20 | 0.44% | 2,300 |
| Jun 24, 2022 | 44.80 | 45.20 | 44.60 | 45.00 | 45.00 | - | 930 |
| Jun 23, 2022 | 44.60 | 45.40 | 44.40 | 45.00 | 45.00 | -0.88% | 2,970 |
| Jun 22, 2022 | 45.80 | 46.00 | 44.20 | 45.40 | 45.40 | -2.16% | 3,230 |
| Jun 21, 2022 | 47.00 | 47.00 | 45.80 | 46.40 | 46.40 | -0.43% | 2,240 |
| Jun 20, 2022 | 46.00 | 46.80 | 45.80 | 46.60 | 46.60 | 1.30% | 4,210 |
| Jun 17, 2022 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 1.32% | 440 |
| Jun 16, 2022 | 45.40 | 45.80 | 45.00 | 45.40 | 45.40 | - | 700 |
| Jun 15, 2022 | 45.80 | 45.80 | 45.20 | 45.40 | 45.40 | -0.87% | 660 |
| Jun 14, 2022 | 44.40 | 45.80 | 44.00 | 45.80 | 45.80 | 3.15% | 7,180 |
| Jun 10, 2022 | 44.60 | 44.80 | 44.40 | 44.40 | 44.40 | -0.45% | 1,560 |
| Jun 9, 2022 | 44.60 | 44.80 | 44.60 | 44.60 | 44.60 | -0.45% | 440 |
| Jun 8, 2022 | 44.60 | 45.20 | 44.40 | 44.80 | 44.80 | 0.90% | 2,080 |
| Jun 7, 2022 | 44.20 | 45.00 | 44.20 | 44.40 | 44.40 | - | 4,510 |
| Jun 6, 2022 | 45.20 | 45.20 | 44.20 | 44.40 | 44.40 | -1.33% | 4,530 |
| Jun 3, 2022 | 45.00 | 45.40 | 44.60 | 45.00 | 45.00 | -0.44% | 4,920 |
| Jun 2, 2022 | 45.00 | 45.20 | 44.80 | 45.20 | 45.20 | 0.44% | 630 |
| Jun 1, 2022 | 44.80 | 45.20 | 44.80 | 45.00 | 45.00 | 0.45% | 1,300 |
| May 31, 2022 | 45.20 | 45.40 | 44.60 | 44.80 | 44.80 | -1.32% | 2,060 |
| May 30, 2022 | 45.60 | 45.60 | 44.80 | 45.40 | 45.40 | -0.44% | 2,510 |
| May 27, 2022 | 45.80 | 45.80 | 45.20 | 45.60 | 45.60 | 0.88% | 1,470 |
| May 26, 2022 | 45.60 | 47.00 | 44.60 | 45.20 | 45.20 | -0.88% | 16,100 |
| May 25, 2022 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 0.88% | 1,540 |
| May 24, 2022 | 45.80 | 46.00 | 44.20 | 45.20 | 45.20 | - | 14,240 |
| May 23, 2022 | 45.80 | 46.40 | 45.20 | 45.20 | 45.20 | -1.74% | 1,730 |
| May 20, 2022 | 46.60 | 46.60 | 45.00 | 46.00 | 46.00 | -0.86% | 7,130 |
| May 19, 2022 | 46.40 | 47.00 | 46.00 | 46.40 | 46.40 | -0.43% | 3,470 |
| May 18, 2022 | 46.20 | 47.20 | 46.00 | 46.60 | 46.60 | - | 4,030 |
| May 17, 2022 | 46.40 | 46.60 | 45.60 | 46.60 | 46.60 | 0.43% | 3,870 |
| May 16, 2022 | 46.40 | 47.00 | 45.20 | 46.40 | 46.40 | 0.43% | 10,570 |
| May 13, 2022 | 46.80 | 46.80 | 45.80 | 46.20 | 46.20 | -1.28% | 3,250 |
| May 12, 2022 | 46.80 | 47.20 | 46.00 | 46.80 | 46.80 | -1.27% | 4,480 |
| May 11, 2022 | 47.20 | 47.40 | 46.60 | 47.40 | 47.40 | 0.42% | 1,510 |
| May 6, 2022 | 46.60 | 47.60 | 46.20 | 47.20 | 47.20 | 0.85% | 7,190 |
| May 5, 2022 | 47.00 | 50.00 | 46.00 | 46.80 | 46.80 | -0.43% | 29,620 |
| May 4, 2022 | 47.00 | 47.40 | 46.20 | 47.00 | 47.00 | - | 4,760 |
| Apr 29, 2022 | 47.40 | 47.80 | 46.40 | 47.00 | 47.00 | - | 10,780 |
| Apr 28, 2022 | 46.40 | 49.00 | 46.00 | 47.00 | 47.00 | 0.43% | 22,040 |
| Apr 27, 2022 | 45.60 | 46.80 | 44.80 | 46.80 | 46.80 | 1.74% | 4,820 |
| Apr 26, 2022 | 44.80 | 46.20 | 44.80 | 46.00 | 46.00 | 1.77% | 6,030 |
| Apr 25, 2022 | 46.40 | 46.40 | 45.00 | 45.20 | 45.20 | -2.59% | 15,090 |