MOEX:RZSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	15.78	15.78	15.20	15.42	15.42	-1.03%	42,500
Jul 7, 2022	15.48	15.80	15.32	15.58	15.58	1.70%	41,500
Jul 6, 2022	15.00	15.44	14.96	15.32	15.32	1.46%	49,600
Jul 5, 2022	15.22	15.42	14.98	15.10	15.10	-0.66%	114,900
Jul 4, 2022	15.50	15.66	15.10	15.20	15.20	-1.68%	72,500
Jul 1, 2022	15.54	15.90	15.24	15.46	15.46	-1.02%	74,000
Jun 30, 2022	15.98	16.06	15.50	15.62	15.62	-1.88%	113,900
Jun 29, 2022	15.78	16.04	15.78	15.92	15.92	-	27,300
Jun 28, 2022	16.12	16.12	15.60	15.92	15.92	-0.38%	33,500
Jun 27, 2022	16.02	16.26	15.94	15.98	15.98	-0.99%	55,200
Jun 24, 2022	15.94	16.26	15.94	16.14	16.14	1.25%	40,600
Jun 23, 2022	15.98	16.14	15.58	15.94	15.94	-0.62%	40,000
Jun 22, 2022	16.24	16.38	15.94	16.04	16.04	-1.60%	36,000
Jun 21, 2022	16.26	16.44	16.10	16.30	16.30	1.49%	87,300
Jun 20, 2022	16.54	16.54	15.90	16.06	16.06	-0.99%	48,500
Jun 17, 2022	16.00	16.22	15.52	16.22	16.22	3.05%	165,000
Jun 16, 2022	16.54	16.82	14.82	15.74	15.74	-4.84%	523,400
Jun 15, 2022	16.58	16.74	16.50	16.54	16.54	-0.96%	52,500
Jun 14, 2022	16.00	16.86	16.00	16.70	16.70	2.45%	105,000
Jun 10, 2022	16.76	17.00	16.00	16.30	16.30	-2.40%	116,100
Jun 9, 2022	17.20	17.38	16.38	16.70	16.70	-3.47%	205,300
Jun 8, 2022	18.22	18.22	16.62	17.30	17.30	-14.53%	764,500
Jun 7, 2022	21.10	21.30	20.12	20.24	17.84	-2.22%	656,800
Jun 6, 2022	21.24	21.78	20.52	20.70	18.24	-1.43%	422,400
Jun 3, 2022	21.08	21.58	19.80	21.00	18.51	-0.38%	637,600
Jun 2, 2022	21.30	21.58	21.00	21.08	18.58	-0.75%	176,100
Jun 1, 2022	21.08	21.32	20.38	21.24	18.72	1.72%	183,300
May 31, 2022	21.00	21.22	20.40	20.88	18.40	-	134,100
May 30, 2022	20.94	21.80	20.06	20.88	18.40	0.38%	274,100
May 27, 2022	20.70	20.92	20.30	20.80	18.33	0.48%	48,500
May 26, 2022	20.98	20.98	20.32	20.70	18.24	0.39%	59,700
May 25, 2022	20.66	21.00	20.42	20.62	18.17	1.98%	47,200
May 24, 2022	20.82	20.82	19.90	20.22	17.82	-1.56%	96,800
May 23, 2022	20.62	20.88	20.00	20.54	18.10	-1.25%	91,800
May 20, 2022	21.38	21.38	20.08	20.80	18.33	-1.98%	150,000
May 19, 2022	20.84	21.56	20.84	21.22	18.70	-0.09%	60,200
May 18, 2022	21.44	21.62	20.88	21.24	18.72	-1.30%	51,900
May 17, 2022	21.18	21.62	21.02	21.52	18.96	1.51%	127,700
May 16, 2022	21.36	21.62	21.00	21.20	18.68	0.95%	82,900
May 13, 2022	20.80	21.08	20.46	21.00	18.51	0.96%	94,100
May 12, 2022	21.40	21.62	20.30	20.80	18.33	-1.61%	119,100
May 11, 2022	21.48	21.58	20.80	21.14	18.63	-1.31%	121,900
May 6, 2022	21.90	22.40	21.24	21.42	18.88	-0.37%	208,500
May 5, 2022	20.70	21.96	20.44	21.50	18.95	6.33%	233,100
May 4, 2022	20.22	20.96	19.88	20.22	17.82	1.71%	170,900
Apr 29, 2022	19.88	20.14	19.22	19.88	17.52	0.10%	52,000
Apr 28, 2022	19.48	20.46	19.48	19.86	17.50	2.27%	146,900
Apr 27, 2022	19.58	19.80	19.00	19.42	17.11	0.10%	95,800
Apr 26, 2022	19.70	19.70	18.76	19.40	17.10	-1.52%	104,700
Apr 25, 2022	21.00	21.30	19.00	19.70	17.36	-1.99%	200,500