Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank Scotland Group Plc (NY: RBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.824 4.833 4.767 4.767 758,564 -0.04(-0.78%)
Sep 27, 2019 4.805 4.861 4.796 4.805 1,666,029 +0.07(+1.38%)
Sep 26, 2019 4.721 4.758 4.697 4.739 952,004 +0.03(+0.60%)
Sep 25, 2019 4.683 4.730 4.669 4.711 986,808 -0.07(-1.56%)
Sep 24, 2019 4.852 4.852 4.767 4.786 1,067,556 -0.09(-1.92%)
Sep 23, 2019 4.852 4.898 4.819 4.880 1,418,785 -0.07(-1.51%)
Sep 20, 2019 5.067 5.078 4.954 4.954 4,448,450 +0.07(+1.53%)
Sep 19, 2019 4.861 4.908 4.847 4.880 1,404,231 +0.07(+1.56%)
Sep 18, 2019 4.786 4.833 4.767 4.805 1,141,458 +0.02(+0.39%)
Sep 17, 2019 4.730 4.810 4.730 4.786 841,181 -0.04(-0.78%)
Sep 16, 2019 4.824 4.842 4.796 4.824 1,022,139 -0.06(-1.15%)
Sep 13, 2019 4.908 4.914 4.852 4.880 1,665,387 +0.26(+5.67%)
Sep 12, 2019 4.562 4.637 4.543 4.618 1,369,917 -0.02(-0.40%)
Sep 11, 2019 4.674 4.674 4.613 4.637 875,054 +0.03(+0.61%)
Sep 10, 2019 4.618 4.618 4.571 4.609 1,157,722 +0.13(+2.92%)
Sep 09, 2019 4.431 4.496 4.412 4.478 1,009,190 +0.13(+3.01%)
Sep 06, 2019 4.347 4.365 4.328 4.347 623,022 -0.05(-1.06%)
Sep 05, 2019 4.384 4.445 4.384 4.394 993,423 +0.18(+4.21%)
Sep 04, 2019 4.216 4.235 4.179 4.216 1,782,438 +0.05(+1.12%)
Sep 03, 2019 4.141 4.188 4.141 4.169 811,784 -0.07(-1.55%)
Aug 30, 2019 4.253 4.263 4.207 4.235 856,977 +0.05(+1.12%)
Aug 29, 2019 4.197 4.216 4.179 4.188 724,120 +0.02(+0.45%)
Aug 28, 2019 4.160 4.197 4.146 4.169 1,099,514 -0.07(-1.76%)
Aug 27, 2019 4.281 4.300 4.225 4.244 1,731,026 +0.06(+1.34%)
Aug 26, 2019 4.216 4.225 4.151 4.188 593,395 +0.01(+0.22%)
Aug 23, 2019 4.272 4.291 4.179 4.179 861,042 -0.07(-1.54%)
Aug 22, 2019 4.244 4.253 4.197 4.244 875,759 +0.07(+1.79%)
Aug 21, 2019 4.197 4.211 4.151 4.169 1,050,058 -0.04(-0.89%)
Aug 20, 2019 4.207 4.244 4.179 4.207 2,019,699 -0.02(-0.44%)
Aug 19, 2019 4.216 4.244 4.207 4.225 1,293,158 +0.07(+1.57%)
Aug 16, 2019 4.179 4.197 4.151 4.160 2,891,749 +0.09(+2.30%)
Aug 15, 2019 4.104 4.104 4.048 4.066 2,127,502 -0.14(-3.36%)
Aug 14, 2019 4.269 4.269 4.186 4.208 1,500,836 -0.09(-2.02%)
Aug 13, 2019 4.286 4.343 4.282 4.295 1,573,188 +0.03(+0.82%)
Aug 12, 2019 4.295 4.312 4.251 4.260 1,083,272 -0.13(-2.97%)
Aug 09, 2019 4.399 4.408 4.347 4.390 1,288,721 -0.03(-0.79%)
Aug 08, 2019 4.399 4.451 4.364 4.425 995,394 +0.03(+0.79%)
Aug 07, 2019 4.330 4.408 4.313 4.390 1,250,746 +0.04(+1.00%)
Aug 06, 2019 4.338 4.360 4.295 4.347 1,915,746 +0.10(+2.25%)
Aug 05, 2019 4.269 4.286 4.217 4.251 1,396,217 -0.13(-2.98%)
Aug 02, 2019 4.347 4.386 4.305 4.382 1,821,624 -0.20(-4.36%)
Aug 01, 2019 4.634 4.660 4.566 4.582 1,148,153 -0.10(-2.04%)
Jul 31, 2019 4.660 4.708 4.651 4.677 1,015,471 -0.07(-1.47%)
Jul 30, 2019 4.738 4.764 4.721 4.747 814,911 -0.19(-3.87%)
Jul 29, 2019 4.990 4.995 4.929 4.938 425,585 -0.03(-0.70%)
Jul 26, 2019 4.982 4.999 4.973 4.973 312,748 -0.02(-0.35%)
Jul 25, 2019 5.016 5.034 4.982 4.990 670,996 -0.07(-1.37%)
Jul 24, 2019 5.025 5.060 5.025 5.060 739,331 +0.03(+0.52%)
Jul 23, 2019 5.008 5.042 5.008 5.034 944,217 -0.01(-0.17%)
Jul 22, 2019 5.025 5.051 4.986 5.042 496,157 +0.01(+0.17%)
Jul 19, 2019 5.051 5.060 5.016 5.034 525,196 -0.08(-1.53%)
Jul 18, 2019 5.086 5.112 5.086 5.112 523,061 +0.10(+1.91%)
Jul 17, 2019 5.042 5.042 5.008 5.016 497,196 -0.01(-0.17%)
Jul 16, 2019 5.051 5.060 5.016 5.025 606,100 -0.03(-0.69%)
Jul 15, 2019 5.086 5.086 5.042 5.060 1,009,547 -0.04(-0.85%)
Jul 12, 2019 5.129 5.138 5.095 5.103 474,701 +0.03(+0.51%)
Jul 11, 2019 5.060 5.112 5.060 5.077 661,652 +0.04(+0.86%)
Jul 10, 2019 5.042 5.069 5.016 5.034 696,220 +0.00(+0.00%)
Jul 09, 2019 5.034 5.060 5.016 5.034 557,454 +0.04(+0.87%)
Jul 08, 2019 4.990 5.016 4.982 4.990 788,759 -0.03(-0.52%)
Jul 05, 2019 5.016 5.051 4.983 5.016 627,107 +0.03(+0.70%)
Jul 03, 2019 4.990 4.999 4.964 4.982 358,412 +0.03(+0.70%)
Jul 02, 2019 4.956 4.982 4.947 4.947 630,630 -0.03(-0.52%)
Jul 01, 2019 4.990 4.999 4.947 4.973 597,280 +0.03(+0.70%)
Jun 28, 2019 4.903 4.942 4.903 4.938 547,166 +0.03(+0.53%)
Jun 27, 2019 4.903 4.921 4.886 4.912 1,216,239 +0.03(+0.53%)
Jun 26, 2019 4.851 4.903 4.843 4.886 700,503 +0.07(+1.44%)
Jun 25, 2019 4.834 4.851 4.816 4.816 713,003 +0.00(+0.00%)
Jun 24, 2019 4.843 4.877 4.812 4.816 584,636 -0.02(-0.36%)
Jun 21, 2019 4.860 4.873 4.812 4.834 3,130,590 -0.06(-1.24%)
Jun 20, 2019 4.921 4.922 4.860 4.895 866,592 -0.01(-0.18%)
Jun 19, 2019 4.929 4.982 4.895 4.903 1,248,839 +0.13(+2.73%)
Jun 18, 2019 4.712 4.790 4.712 4.773 1,173,347 +0.02(+0.37%)
Jun 17, 2019 4.782 4.799 4.747 4.756 951,708 +0.04(+0.92%)
Jun 14, 2019 4.747 4.747 4.712 4.712 616,410 -0.09(-1.81%)
Jun 13, 2019 4.816 4.843 4.782 4.799 616,513 +0.03(+0.73%)
Jun 12, 2019 4.834 4.834 4.756 4.764 874,897 -0.10(-1.97%)
Jun 11, 2019 4.851 4.877 4.843 4.860 722,354 +0.02(+0.36%)
Jun 10, 2019 4.834 4.857 4.825 4.843 892,944 +0.03(+0.54%)
Jun 07, 2019 4.808 4.843 4.799 4.816 642,635 +0.02(+0.36%)
Jun 06, 2019 4.808 4.825 4.773 4.799 645,400 -0.02(-0.36%)
Jun 05, 2019 4.851 4.851 4.799 4.816 572,861 -0.11(-2.29%)
Jun 04, 2019 4.877 4.938 4.877 4.929 728,651 +0.18(+3.85%)
Jun 03, 2019 4.738 4.769 4.721 4.747 639,154 -0.01(-0.18%)
May 31, 2019 4.756 4.782 4.738 4.756 497,130 -0.06(-1.26%)
May 30, 2019 4.825 4.860 4.790 4.816 780,779 -0.01(-0.18%)
May 29, 2019 4.799 4.825 4.782 4.825 823,132 +0.00(+0.00%)
May 28, 2019 4.860 4.869 4.808 4.825 645,064 -0.08(-1.60%)
May 24, 2019 4.886 4.912 4.851 4.903 559,588 +0.03(+0.53%)
May 23, 2019 4.816 4.903 4.808 4.877 998,081 +0.03(+0.54%)
May 22, 2019 4.886 4.895 4.843 4.851 814,235 -0.21(-4.12%)
May 21, 2019 5.051 5.121 5.034 5.060 1,036,037 +0.07(+1.39%)
May 20, 2019 5.025 5.042 4.982 4.990 873,076 -0.11(-2.21%)
May 17, 2019 5.121 5.138 5.095 5.103 1,802,991 -0.14(-2.65%)
May 16, 2019 5.208 5.269 5.208 5.242 873,619 +0.03(+0.67%)
May 15, 2019 5.190 5.234 5.164 5.208 620,892 -0.03(-0.66%)
May 14, 2019 5.251 5.277 5.229 5.242 751,661 +0.10(+1.86%)
May 13, 2019 5.208 5.213 5.147 5.147 868,005 -0.23(-4.36%)
May 10, 2019 5.364 5.416 5.334 5.382 605,597 +0.02(+0.32%)
May 09, 2019 5.347 5.390 5.329 5.364 663,512 -0.03(-0.64%)
May 08, 2019 5.382 5.434 5.368 5.399 737,264 +0.00(+0.00%)
May 07, 2019 5.399 5.442 5.382 5.399 875,269 -0.06(-1.11%)
May 06, 2019 5.382 5.477 5.364 5.460 615,618 -0.08(-1.41%)
May 03, 2019 5.434 5.573 5.434 5.538 679,788 +0.08(+1.43%)
May 02, 2019 5.486 5.490 5.408 5.460 980,991 -0.01(-0.16%)
May 01, 2019 5.521 5.551 5.460 5.468 917,096 -0.09(-1.56%)
Apr 30, 2019 5.521 5.564 5.481 5.555 761,680 +0.03(+0.47%)
Apr 29, 2019 5.468 5.538 5.460 5.529 1,183,019 +0.00(+0.00%)
Apr 26, 2019 5.477 5.538 5.468 5.529 1,374,874 -0.17(-2.90%)
Apr 25, 2019 5.694 5.721 5.638 5.694 1,007,539 -0.16(-2.67%)
Apr 24, 2019 5.886 5.894 5.838 5.851 827,705 -0.10(-1.75%)
Apr 23, 2019 5.938 5.955 5.912 5.955 640,698 -0.05(-0.87%)
Apr 22, 2019 6.007 6.025 5.981 6.007 265,392 +0.01(+0.15%)
Apr 18, 2019 5.999 6.060 5.981 5.999 572,126 -0.11(-1.85%)
Apr 17, 2019 6.086 6.125 6.060 6.112 903,679 +0.03(+0.43%)
Apr 16, 2019 6.042 6.103 6.025 6.086 1,001,803 +0.02(+0.29%)
Apr 15, 2019 6.077 6.086 6.047 6.068 385,212 +0.03(+0.58%)
Apr 12, 2019 6.025 6.060 6.012 6.034 743,280 +0.08(+1.31%)
Apr 11, 2019 5.964 5.990 5.929 5.955 740,959 +0.08(+1.33%)
Apr 10, 2019 5.860 5.894 5.834 5.877 778,738 +0.03(+0.45%)
Apr 09, 2019 5.842 5.877 5.829 5.851 655,769 +0.02(+0.30%)
Apr 08, 2019 5.808 5.851 5.802 5.834 473,689 +0.04(+0.75%)
Apr 05, 2019 5.799 5.808 5.738 5.790 1,102,613 -0.09(-1.48%)
Apr 04, 2019 5.877 5.907 5.851 5.877 932,763 -0.03(-0.59%)
Apr 03, 2019 5.903 5.935 5.886 5.912 912,092 +0.12(+2.10%)
Apr 02, 2019 5.721 5.808 5.677 5.790 1,310,761 +0.02(+0.30%)
Apr 01, 2019 5.721 5.781 5.716 5.773 1,398,115 +0.10(+1.84%)
Mar 29, 2019 5.729 5.738 5.590 5.668 1,261,231 -0.05(-0.91%)
Mar 28, 2019 5.747 5.755 5.673 5.721 910,258 -0.16(-2.66%)
Mar 27, 2019 5.877 5.907 5.825 5.877 869,046 +0.10(+1.81%)
Mar 26, 2019 5.755 5.773 5.721 5.773 709,727 +0.02(+0.30%)
Mar 25, 2019 5.799 5.816 5.725 5.755 906,065 +0.01(+0.15%)
Mar 22, 2019 5.747 5.808 5.729 5.747 1,721,324 -0.01(-0.15%)
Mar 21, 2019 5.747 5.781 5.699 5.755 1,433,545 -0.12(-2.11%)
Mar 20, 2019 5.963 5.963 5.880 5.880 1,493,634 -0.15(-2.49%)
Mar 19, 2019 6.088 6.096 6.021 6.030 1,021,889 -0.01(-0.14%)
Mar 18, 2019 6.063 6.071 6.005 6.038 815,914 +0.01(+0.14%)
Mar 15, 2019 5.988 6.046 5.971 6.030 695,692 +0.08(+1.26%)
Mar 14, 2019 5.955 5.996 5.946 5.955 788,801 +0.07(+1.13%)
Mar 13, 2019 5.805 5.896 5.789 5.888 871,615 +0.14(+2.47%)
Mar 12, 2019 5.780 5.817 5.713 5.746 1,139,588 +0.04(+0.73%)
Mar 11, 2019 5.663 5.717 5.659 5.704 1,247,419 +0.04(+0.74%)
Mar 08, 2019 5.654 5.679 5.625 5.663 610,079 -0.07(-1.16%)
Mar 07, 2019 5.771 5.796 5.688 5.730 1,234,274 -0.06(-1.01%)
Mar 06, 2019 5.805 5.813 5.780 5.788 608,006 +0.00(+0.00%)
Mar 05, 2019 5.763 5.796 5.704 5.788 1,087,469 -0.10(-1.70%)
Mar 04, 2019 5.930 5.963 5.875 5.888 880,928 +0.04(+0.71%)
Mar 01, 2019 5.930 5.980 5.838 5.846 870,154 -0.08(-1.41%)
Feb 28, 2019 5.955 5.988 5.921 5.930 944,279 +0.02(+0.28%)
Feb 27, 2019 5.905 5.946 5.896 5.913 982,527 +0.11(+1.87%)
Feb 26, 2019 5.763 5.838 5.755 5.805 1,184,059 +0.11(+1.90%)
Feb 25, 2019 5.671 5.721 5.671 5.696 637,625 +0.09(+1.64%)
Feb 22, 2019 5.654 5.654 5.588 5.604 709,361 +0.00(+0.00%)
Feb 21, 2019 5.613 5.629 5.563 5.604 1,249,305 -0.07(-1.18%)
Feb 20, 2019 5.654 5.696 5.638 5.671 1,378,574 +0.03(+0.59%)
Feb 19, 2019 5.554 5.646 5.546 5.638 1,026,277 +0.23(+4.16%)
Feb 15, 2019 5.338 5.413 5.313 5.413 1,482,272 +0.18(+3.34%)
Feb 14, 2019 5.212 5.254 5.196 5.237 865,068 +0.00(+0.00%)
Feb 13, 2019 5.271 5.292 5.237 5.237 674,329 +0.01(+0.16%)
Feb 12, 2019 5.162 5.246 5.162 5.229 564,108 +0.08(+1.62%)
Feb 11, 2019 5.121 5.171 5.112 5.146 950,027 -0.08(-1.59%)
Feb 08, 2019 5.212 5.237 5.179 5.229 855,166 -0.01(-0.16%)
Feb 07, 2019 5.379 5.396 5.225 5.237 2,945,510 -0.22(-3.98%)
Feb 06, 2019 5.463 5.471 5.429 5.454 797,585 +0.04(+0.77%)
Feb 05, 2019 5.396 5.433 5.388 5.413 680,297 +0.02(+0.31%)
Feb 04, 2019 5.346 5.404 5.329 5.396 1,121,627 +0.03(+0.62%)
Feb 01, 2019 5.338 5.396 5.329 5.363 924,232 +0.00(+0.00%)
Jan 31, 2019 5.346 5.371 5.313 5.363 861,131 -0.01(-0.16%)
Jan 30, 2019 5.354 5.421 5.321 5.371 826,940 +0.11(+2.06%)
Jan 29, 2019 5.346 5.354 5.242 5.262 1,464,758 -0.09(-1.71%)
Jan 28, 2019 5.313 5.379 5.296 5.354 794,493 -0.07(-1.23%)
Jan 25, 2019 5.379 5.438 5.375 5.421 760,920 +0.08(+1.56%)
Jan 24, 2019 5.271 5.346 5.271 5.338 579,227 +0.06(+1.11%)
Jan 23, 2019 5.287 5.304 5.254 5.279 814,178 +0.03(+0.48%)
Jan 22, 2019 5.204 5.279 5.196 5.254 1,128,604 -0.13(-2.33%)
Jan 18, 2019 5.321 5.404 5.313 5.379 1,250,974 +0.15(+2.87%)
Jan 17, 2019 5.121 5.283 5.104 5.229 2,160,927 +0.13(+2.62%)
Jan 16, 2019 5.079 5.137 5.062 5.096 984,434 +0.07(+1.33%)
Jan 15, 2019 4.946 5.037 4.904 5.029 1,781,521 -0.05(-0.99%)
Jan 14, 2019 4.946 5.121 4.937 5.079 1,701,517 +0.13(+2.70%)
Jan 11, 2019 4.854 4.954 4.854 4.946 1,551,817 +0.11(+2.24%)
Jan 10, 2019 4.795 4.870 4.795 4.837 1,612,542 +0.04(+0.87%)
Jan 09, 2019 4.737 4.820 4.729 4.795 4,923,447 -0.06(-1.20%)
Jan 08, 2019 4.820 4.862 4.804 4.854 976,852 +0.05(+1.04%)
Jan 07, 2019 4.779 4.845 4.762 4.804 925,577 +0.07(+1.41%)
Jan 04, 2019 4.645 4.762 4.633 4.737 911,761 +0.23(+4.99%)
Jan 03, 2019 4.562 4.562 4.479 4.512 1,094,005 -0.08(-1.81%)
Jan 02, 2019 4.495 4.604 4.487 4.595 1,507,286 -0.07(-1.43%)
Dec 31, 2018 4.579 4.662 4.545 4.662 1,823,523 +0.13(+2.76%)
Dec 28, 2018 4.512 4.574 4.504 4.537 1,404,813 +0.13(+2.84%)
Dec 27, 2018 4.395 4.420 4.312 4.412 3,394,669 +0.03(+0.57%)
Dec 26, 2018 4.303 4.387 4.203 4.387 1,011,861 +0.07(+1.54%)
Dec 24, 2018 4.337 4.378 4.295 4.320 657,322 +0.00(+0.00%)
Dec 21, 2018 4.370 4.428 4.303 4.320 970,875 -0.07(-1.52%)
Dec 20, 2018 4.428 4.437 4.337 4.387 1,749,044 +0.03(+0.57%)
Dec 19, 2018 4.437 4.487 4.312 4.362 1,661,325 -0.03(-0.76%)
Dec 18, 2018 4.487 4.504 4.353 4.395 2,129,711 +0.05(+1.15%)
Dec 17, 2018 4.454 4.454 4.337 4.345 2,037,511 -0.09(-2.07%)
Dec 14, 2018 4.420 4.479 4.420 4.437 1,209,967 +0.00(+0.00%)
Dec 13, 2018 4.495 4.512 4.403 4.437 1,362,808 +0.03(+0.57%)
Dec 12, 2018 4.437 4.487 4.395 4.412 1,868,297 +0.23(+5.59%)
Dec 11, 2018 4.353 4.362 4.153 4.178 3,502,266 -0.09(-2.15%)
Dec 10, 2018 4.420 4.428 4.262 4.270 3,533,511 -0.22(-4.83%)
Dec 07, 2018 4.595 4.629 4.445 4.487 1,121,956 -0.11(-2.36%)
Dec 06, 2018 4.587 4.612 4.487 4.595 2,388,784 +0.06(+1.29%)
Dec 04, 2018 4.712 4.720 4.516 4.537 1,495,102 -0.23(-4.73%)
Dec 03, 2018 4.762 4.787 4.737 4.762 1,036,737 +0.08(+1.78%)
Nov 30, 2018 4.695 4.712 4.662 4.679 648,089 -0.10(-2.09%)
Nov 29, 2018 4.770 4.812 4.758 4.779 846,859 -0.04(-0.87%)
Nov 28, 2018 4.787 4.837 4.720 4.820 1,731,718 +0.03(+0.70%)
Nov 27, 2018 4.762 4.812 4.729 4.787 1,849,662 -0.10(-2.05%)
Nov 26, 2018 4.887 4.912 4.854 4.887 1,129,366 +0.14(+2.99%)
Nov 23, 2018 4.762 4.795 4.737 4.745 820,034 +0.12(+2.52%)
Nov 21, 2018 4.629 4.629 4.629 0 +0.09(+2.02%)
Nov 20, 2018 4.587 4.620 4.529 4.537 4,876,811 -0.18(-3.89%)
Nov 19, 2018 4.737 4.762 4.687 4.720 2,670,643 +0.00(+0.00%)
Nov 16, 2018 4.745 4.804 4.712 4.720 4,827,398 -0.23(-4.55%)
Nov 15, 2018 4.845 4.962 4.837 4.946 5,345,330 -0.48(-8.91%)
Nov 14, 2018 5.521 5.521 5.413 5.429 5,740,610 -0.03(-0.46%)
Nov 13, 2018 5.413 5.534 5.404 5.454 2,933,327 +0.13(+2.51%)
Nov 12, 2018 5.404 5.413 5.313 5.321 662,075 -0.23(-4.20%)
Nov 09, 2018 5.554 5.588 5.521 5.554 496,888 -0.03(-0.60%)
Nov 08, 2018 5.588 5.642 5.571 5.588 675,238 +0.03(+0.45%)
Nov 07, 2018 5.546 5.571 5.496 5.563 790,728 +0.12(+2.14%)
Nov 06, 2018 5.363 5.454 5.346 5.446 1,164,522 +0.08(+1.40%)
Nov 05, 2018 5.404 5.429 5.329 5.371 711,276 -0.02(-0.31%)
Nov 02, 2018 5.388 5.404 5.338 5.388 759,481 +0.07(+1.25%)
Nov 01, 2018 5.379 5.387 5.279 5.321 930,585 +0.23(+4.59%)
Oct 31, 2018 5.079 5.167 5.071 5.087 927,535 +0.05(+0.99%)
Oct 30, 2018 5.029 5.071 4.983 5.037 1,469,450 +0.11(+2.20%)
Oct 29, 2018 5.071 5.087 4.896 4.929 1,092,601 +0.04(+0.85%)
Oct 26, 2018 4.887 4.929 4.854 4.887 1,206,130 -0.21(-4.09%)
Oct 25, 2018 5.046 5.129 5.037 5.096 1,000,974 +0.13(+2.52%)
Oct 24, 2018 5.112 5.112 4.966 4.971 1,060,027 -0.18(-3.40%)
Oct 23, 2018 5.104 5.171 5.071 5.146 1,033,060 +0.01(+0.16%)
Oct 22, 2018 5.212 5.221 5.129 5.137 636,485 -0.08(-1.44%)
Oct 19, 2018 5.179 5.233 5.167 5.212 741,615 +0.01(+0.16%)
Oct 18, 2018 5.346 5.346 5.183 5.204 823,861 -0.16(-2.95%)
Oct 17, 2018 5.321 5.413 5.296 5.363 1,019,721 -0.06(-1.08%)
Oct 16, 2018 5.413 5.425 5.371 5.421 459,297 +0.00(+0.00%)
Oct 15, 2018 5.396 5.463 5.379 5.421 548,909 -0.02(-0.31%)
Oct 12, 2018 5.546 5.546 5.363 5.438 733,462 +0.02(+0.31%)
Oct 11, 2018 5.504 5.517 5.404 5.421 1,081,513 -0.07(-1.22%)
Oct 10, 2018 5.596 5.596 5.479 5.488 754,391 +0.03(+0.61%)
Oct 09, 2018 5.421 5.471 5.388 5.454 641,221 -0.02(-0.30%)
Oct 08, 2018 5.421 5.479 5.404 5.471 499,232 -0.04(-0.76%)
Oct 05, 2018 5.546 5.554 5.479 5.513 717,754 +0.02(+0.30%)
Oct 04, 2018 5.538 5.554 5.463 5.496 436,775 +0.03(+0.61%)
Oct 03, 2018 5.454 5.496 5.446 5.463 433,962 +0.05(+0.92%)
Oct 02, 2018 5.421 5.426 5.388 5.413 524,488 -0.03(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.