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 (%)
Jan 31, 2020 5.760 5.760 5.700 5.720 1,630,400 -0.16(-2.72%)
Jan 30, 2020 5.790 5.880 5.770 5.880 1,630,721 +0.16(+2.80%)
Jan 29, 2020 5.750 5.777 5.715 5.720 830,988 +0.04(+0.70%)
Jan 28, 2020 5.710 5.720 5.650 5.680 906,691 -0.03(-0.53%)
Jan 27, 2020 5.710 5.740 5.690 5.710 1,396,928 -0.10(-1.72%)
Jan 24, 2020 5.940 5.950 5.800 5.810 1,697,800 +0.02(+0.35%)
Jan 23, 2020 5.830 5.840 5.750 5.790 991,026 -0.07(-1.19%)
Jan 22, 2020 5.890 5.910 5.840 5.860 1,433,438 +0.01(+0.17%)
Jan 21, 2020 5.890 5.910 5.835 5.850 1,421,628 -0.03(-0.51%)
Jan 17, 2020 5.880 5.910 5.870 5.880 860,000 +0.02(+0.34%)
Jan 16, 2020 5.830 5.880 5.790 5.860 1,599,992 +0.00(+0.00%)
Jan 15, 2020 5.860 5.890 5.825 5.860 1,971,989 -0.09(-1.51%)
Jan 14, 2020 6.020 6.050 5.920 5.950 3,044,973 -0.14(-2.30%)
Jan 13, 2020 6.020 6.090 5.960 6.090 1,925,506 -0.06(-0.98%)
Jan 10, 2020 6.170 6.180 6.140 6.150 1,189,600 -0.13(-2.07%)
Jan 09, 2020 6.280 6.290 6.235 6.280 747,931 -0.05(-0.79%)
Jan 08, 2020 6.300 6.350 6.280 6.330 779,812 +0.02(+0.32%)
Jan 07, 2020 6.350 6.370 6.300 6.310 1,065,349 -0.04(-0.63%)
Jan 06, 2020 6.270 6.370 6.270 6.350 1,301,179 +0.12(+1.93%)
Jan 03, 2020 6.280 6.300 6.220 6.230 1,531,500 -0.26(-4.01%)
Jan 02, 2020 6.460 6.490 6.440 6.490 1,296,406 +0.05(+0.78%)
Dec 31, 2019 6.370 6.440 6.355 6.440 873,200 +0.08(+1.26%)
Dec 30, 2019 6.400 6.410 6.350 6.360 1,095,036 +0.01(+0.16%)
Dec 27, 2019 6.430 6.440 6.340 6.350 995,700 -0.03(-0.47%)
Dec 26, 2019 6.360 6.405 6.360 6.380 565,330 +0.03(+0.47%)
Dec 24, 2019 6.320 6.370 6.320 6.350 384,300 +0.05(+0.79%)
Dec 23, 2019 6.280 6.310 6.240 6.300 837,670 +0.00(+0.00%)
Dec 20, 2019 6.380 6.390 6.300 6.300 1,676,300 -0.16(-2.48%)
Dec 19, 2019 6.520 6.520 6.440 6.460 1,190,335 -0.05(-0.77%)
Dec 18, 2019 6.520 6.549 6.490 6.510 1,755,191 -0.15(-2.25%)
Dec 17, 2019 6.600 6.690 6.590 6.660 1,800,636 -0.30(-4.31%)
Dec 16, 2019 6.940 7.050 6.910 6.960 2,295,456 +0.15(+2.20%)
Dec 13, 2019 6.860 6.880 6.710 6.810 5,469,500 +0.65(+10.55%)
Dec 12, 2019 6.130 6.160 6.040 6.160 3,045,838 +0.14(+2.33%)
Dec 11, 2019 6.040 6.060 6.010 6.020 1,179,603 -0.03(-0.50%)
Dec 10, 2019 6.010 6.080 6.000 6.050 1,227,308 -0.02(-0.33%)
Dec 09, 2019 6.100 6.120 6.050 6.070 874,866 +0.07(+1.17%)
Dec 06, 2019 6.000 6.020 5.970 6.000 1,138,400 +0.06(+1.01%)
Dec 05, 2019 5.980 5.980 5.925 5.940 1,679,602 +0.10(+1.71%)
Dec 04, 2019 5.800 5.850 5.790 5.840 1,234,432 +0.12(+2.10%)
Dec 03, 2019 5.650 5.720 5.630 5.720 1,086,907 -0.02(-0.35%)
Dec 02, 2019 5.800 5.800 5.730 5.740 1,168,394 -0.12(-2.05%)
Nov 29, 2019 5.880 5.887 5.850 5.860 675,800 -0.11(-1.84%)
Nov 27, 2019 5.960 6.000 5.940 5.970 1,246,700 +0.03(+0.51%)
Nov 26, 2019 5.940 5.950 5.910 5.940 906,756 +0.00(+0.00%)
Nov 25, 2019 5.900 5.960 5.890 5.940 1,530,381 +0.14(+2.41%)
Nov 22, 2019 5.750 5.800 5.740 5.800 837,800 +0.08(+1.40%)
Nov 21, 2019 5.730 5.740 5.685 5.720 966,138 -0.02(-0.35%)
Nov 20, 2019 5.720 5.760 5.690 5.740 964,077 -0.05(-0.86%)
Nov 19, 2019 5.810 5.825 5.745 5.790 1,232,515 -0.04(-0.69%)
Nov 18, 2019 5.840 5.840 5.780 5.830 1,262,313 +0.04(+0.69%)
Nov 15, 2019 5.810 5.870 5.775 5.790 1,136,000 +0.07(+1.22%)
Nov 14, 2019 5.700 5.740 5.700 5.720 1,952,625 +0.03(+0.53%)
Nov 13, 2019 5.650 5.730 5.644 5.690 1,496,369 -0.02(-0.35%)
Nov 12, 2019 5.710 5.750 5.670 5.710 1,090,877 -0.03(-0.52%)
Nov 11, 2019 5.730 5.780 5.700 5.740 1,671,256 +0.26(+4.74%)
Nov 08, 2019 5.490 5.520 5.450 5.480 1,155,100 -0.07(-1.26%)
Nov 07, 2019 5.570 5.590 5.550 5.550 1,221,895 -0.02(-0.36%)
Nov 06, 2019 5.520 5.610 5.490 5.570 1,789,488 -0.05(-0.89%)
Nov 05, 2019 5.650 5.655 5.590 5.620 1,495,177 -0.01(-0.18%)
Nov 04, 2019 5.650 5.660 5.610 5.630 2,069,937 +0.00(+0.00%)
Nov 01, 2019 5.560 5.650 5.540 5.630 3,117,600 +0.08(+1.44%)
Oct 31, 2019 5.570 5.580 5.510 5.550 1,489,653 +0.00(+0.00%)
Oct 30, 2019 5.500 5.600 5.460 5.550 1,993,181 -0.11(-1.94%)
Oct 29, 2019 5.620 5.690 5.600 5.660 1,827,077 -0.09(-1.57%)
Oct 28, 2019 5.740 5.780 5.720 5.750 1,397,156 -0.05(-0.86%)
Oct 25, 2019 5.740 5.810 5.715 5.800 1,407,700 -0.02(-0.34%)
Oct 24, 2019 5.880 5.900 5.731 5.820 2,191,958 -0.25(-4.12%)
Oct 23, 2019 6.130 6.140 6.005 6.070 2,600,806 -0.08(-1.30%)
Oct 22, 2019 6.170 6.270 6.100 6.150 3,075,420 -0.10(-1.60%)
Oct 21, 2019 6.280 6.320 6.210 6.250 2,162,802 +0.12(+1.96%)
Oct 18, 2019 6.020 6.180 6.010 6.130 2,819,300 +0.20(+3.37%)
Oct 17, 2019 6.000 6.060 5.895 5.930 2,747,730 +0.05(+0.85%)
Oct 16, 2019 5.940 5.950 5.860 5.880 4,277,167 +0.08(+1.38%)
Oct 15, 2019 5.570 5.940 5.570 5.800 4,056,407 +0.36(+6.62%)
Oct 14, 2019 5.380 5.479 5.361 5.440 1,628,073 -0.10(-1.81%)
Oct 11, 2019 5.770 5.780 5.500 5.540 5,520,700 +0.60(+12.15%)
Oct 10, 2019 4.710 4.955 4.690 4.940 1,992,258 +0.26(+5.56%)
Oct 09, 2019 4.700 4.710 4.650 4.680 929,247 +0.01(+0.21%)
Oct 08, 2019 4.670 4.700 4.630 4.670 1,202,335 -0.17(-3.51%)
Oct 07, 2019 4.830 4.850 4.800 4.840 797,639 -0.02(-0.41%)
Oct 04, 2019 4.780 4.875 4.765 4.860 740,300 +0.05(+1.04%)
Oct 03, 2019 4.800 4.830 4.740 4.810 1,042,193 +0.02(+0.42%)
Oct 02, 2019 4.840 4.840 4.780 4.790 1,641,292 -0.17(-3.43%)
Oct 01, 2019 5.040 5.060 4.930 4.960 1,724,403 -0.14(-2.75%)
Sep 30, 2019 5.160 5.170 5.100 5.100 709,104 -0.04(-0.78%)
Sep 27, 2019 5.140 5.200 5.130 5.140 1,557,400 +0.07(+1.38%)
Sep 26, 2019 5.050 5.090 5.025 5.070 889,931 +0.03(+0.60%)
Sep 25, 2019 5.010 5.060 4.995 5.040 922,466 -0.08(-1.56%)
Sep 24, 2019 5.190 5.190 5.100 5.120 997,949 -0.10(-1.92%)
Sep 23, 2019 5.190 5.240 5.155 5.220 1,326,277 -0.08(-1.51%)
Sep 20, 2019 5.420 5.433 5.300 5.300 4,158,400 +0.08(+1.53%)
Sep 19, 2019 5.200 5.250 5.185 5.220 1,312,672 +0.08(+1.56%)
Sep 18, 2019 5.120 5.170 5.100 5.140 1,067,032 +0.02(+0.39%)
Sep 17, 2019 5.060 5.145 5.060 5.120 786,334 -0.04(-0.78%)
Sep 16, 2019 5.160 5.180 5.130 5.160 955,493 -0.06(-1.15%)
Sep 13, 2019 5.250 5.257 5.190 5.220 1,556,800 +0.28(+5.67%)
Sep 12, 2019 4.880 4.960 4.860 4.940 1,280,595 -0.02(-0.40%)
Sep 11, 2019 5.000 5.000 4.935 4.960 817,999 +0.03(+0.61%)
Sep 10, 2019 4.940 4.940 4.890 4.930 1,082,236 +0.14(+2.92%)
Sep 09, 2019 4.740 4.810 4.720 4.790 943,389 +0.14(+3.01%)
Sep 06, 2019 4.650 4.670 4.630 4.650 582,400 -0.05(-1.06%)
Sep 05, 2019 4.690 4.755 4.690 4.700 928,650 +0.19(+4.21%)
Sep 04, 2019 4.510 4.530 4.470 4.510 1,666,219 +0.05(+1.12%)
Sep 03, 2019 4.430 4.480 4.430 4.460 758,854 -0.07(-1.55%)
Aug 30, 2019 4.550 4.560 4.500 4.530 801,100 +0.05(+1.12%)
Aug 29, 2019 4.490 4.510 4.470 4.480 676,906 +0.02(+0.45%)
Aug 28, 2019 4.450 4.490 4.435 4.460 1,027,823 -0.08(-1.76%)
Aug 27, 2019 4.580 4.600 4.520 4.540 1,618,159 +0.06(+1.34%)
Aug 26, 2019 4.510 4.520 4.440 4.480 554,705 +0.01(+0.22%)
Aug 23, 2019 4.570 4.590 4.470 4.470 804,900 -0.07(-1.54%)
Aug 22, 2019 4.540 4.550 4.490 4.540 818,658 +0.08(+1.79%)
Aug 21, 2019 4.490 4.505 4.440 4.460 981,592 -0.04(-0.89%)
Aug 20, 2019 4.500 4.540 4.470 4.500 1,888,010 -0.02(-0.44%)
Aug 19, 2019 4.510 4.540 4.500 4.520 1,208,841 +0.07(+1.57%)
Aug 16, 2019 4.470 4.490 4.440 4.450 2,703,200 +0.10(+2.30%)
Aug 15, 2019 4.390 4.390 4.330 4.350 1,988,784 -0.49(-10.12%)
Aug 14, 2019 4.910 4.910 4.815 4.840 1,304,810 -0.10(-2.02%)
Aug 13, 2019 4.930 4.995 4.925 4.940 1,367,712 +0.04(+0.82%)
Aug 12, 2019 4.940 4.960 4.890 4.900 941,785 -0.15(-2.97%)
Aug 09, 2019 5.060 5.070 5.000 5.050 1,120,400 -0.04(-0.79%)
Aug 08, 2019 5.060 5.120 5.020 5.090 865,385 +0.04(+0.79%)
Aug 07, 2019 4.980 5.070 4.961 5.050 1,087,385 +0.05(+1.00%)
Aug 06, 2019 4.990 5.015 4.940 5.000 1,665,528 +0.11(+2.25%)
Aug 05, 2019 4.910 4.930 4.850 4.890 1,213,856 -0.15(-2.98%)
Aug 02, 2019 5.000 5.045 4.952 5.040 1,583,700 -0.23(-4.36%)
Aug 01, 2019 5.330 5.360 5.252 5.270 998,192 -0.11(-2.04%)
Jul 31, 2019 5.360 5.415 5.350 5.380 882,839 -0.08(-1.47%)
Jul 30, 2019 5.450 5.480 5.430 5.460 708,475 -0.22(-3.87%)
Jul 29, 2019 5.740 5.745 5.670 5.680 369,999 -0.04(-0.70%)
Jul 26, 2019 5.730 5.750 5.720 5.720 271,900 -0.02(-0.35%)
Jul 25, 2019 5.770 5.790 5.730 5.740 583,357 -0.08(-1.37%)
Jul 24, 2019 5.780 5.820 5.780 5.820 642,766 +0.03(+0.52%)
Jul 23, 2019 5.760 5.800 5.760 5.790 820,892 -0.01(-0.17%)
Jul 22, 2019 5.780 5.810 5.735 5.800 431,354 +0.01(+0.17%)
Jul 19, 2019 5.810 5.820 5.770 5.790 456,600 -0.09(-1.53%)
Jul 18, 2019 5.850 5.880 5.850 5.880 454,744 +0.11(+1.91%)
Jul 17, 2019 5.800 5.800 5.760 5.770 432,257 -0.01(-0.17%)
Jul 16, 2019 5.810 5.820 5.770 5.780 526,937 -0.04(-0.69%)
Jul 15, 2019 5.850 5.850 5.800 5.820 877,689 -0.05(-0.85%)
Jul 12, 2019 5.900 5.910 5.860 5.870 412,700 +0.03(+0.51%)
Jul 11, 2019 5.820 5.880 5.820 5.840 575,233 +0.05(+0.86%)
Jul 10, 2019 5.800 5.830 5.770 5.790 605,286 +0.00(+0.00%)
Jul 09, 2019 5.790 5.820 5.770 5.790 484,645 +0.05(+0.87%)
Jul 08, 2019 5.740 5.770 5.730 5.740 685,739 -0.03(-0.52%)
Jul 05, 2019 5.770 5.810 5.732 5.770 545,200 +0.04(+0.70%)
Jul 03, 2019 5.740 5.750 5.710 5.730 311,600 +0.04(+0.70%)
Jul 02, 2019 5.700 5.730 5.690 5.690 548,263 -0.03(-0.52%)
Jul 01, 2019 5.740 5.750 5.690 5.720 519,269 +0.04(+0.70%)
Jun 28, 2019 5.640 5.685 5.640 5.680 475,700 +0.03(+0.53%)
Jun 27, 2019 5.640 5.660 5.620 5.650 1,057,385 +0.03(+0.53%)
Jun 26, 2019 5.580 5.640 5.570 5.620 609,010 +0.08(+1.44%)
Jun 25, 2019 5.560 5.580 5.540 5.540 619,877 +0.00(+0.00%)
Jun 24, 2019 5.570 5.610 5.535 5.540 508,276 -0.02(-0.36%)
Jun 21, 2019 5.590 5.605 5.535 5.560 2,721,700 -0.07(-1.24%)
Jun 20, 2019 5.660 5.661 5.590 5.630 753,406 -0.01(-0.18%)
Jun 19, 2019 5.670 5.730 5.630 5.640 1,085,727 +0.15(+2.73%)
Jun 18, 2019 5.420 5.510 5.420 5.490 1,020,095 +0.02(+0.37%)
Jun 17, 2019 5.500 5.520 5.460 5.470 827,405 +0.05(+0.92%)
Jun 14, 2019 5.460 5.460 5.420 5.420 535,900 -0.10(-1.81%)
Jun 13, 2019 5.540 5.570 5.500 5.520 535,990 +0.04(+0.73%)
Jun 12, 2019 5.560 5.560 5.470 5.480 760,626 -0.11(-1.97%)
Jun 11, 2019 5.580 5.610 5.570 5.590 628,007 +0.02(+0.36%)
Jun 10, 2019 5.560 5.586 5.550 5.570 776,316 +0.03(+0.54%)
Jun 07, 2019 5.530 5.570 5.520 5.540 558,700 +0.02(+0.36%)
Jun 06, 2019 5.530 5.550 5.490 5.520 561,104 -0.02(-0.36%)
Jun 05, 2019 5.580 5.580 5.520 5.540 498,039 -0.13(-2.29%)
Jun 04, 2019 5.610 5.680 5.610 5.670 633,481 +0.21(+3.85%)
Jun 03, 2019 5.450 5.485 5.430 5.460 555,674 -0.01(-0.18%)
May 31, 2019 5.470 5.500 5.450 5.470 432,200 -0.07(-1.26%)
May 30, 2019 5.550 5.590 5.510 5.540 678,801 -0.01(-0.18%)
May 29, 2019 5.520 5.550 5.500 5.550 715,622 +0.00(+0.00%)
May 28, 2019 5.590 5.600 5.530 5.550 560,812 -0.09(-1.60%)
May 24, 2019 5.620 5.650 5.580 5.640 486,500 +0.03(+0.53%)
May 23, 2019 5.540 5.640 5.530 5.610 867,721 +0.03(+0.54%)
May 22, 2019 5.620 5.630 5.570 5.580 707,887 -0.24(-4.12%)
May 21, 2019 5.810 5.890 5.790 5.820 900,719 +0.08(+1.39%)
May 20, 2019 5.780 5.800 5.730 5.740 759,043 -0.13(-2.21%)
May 17, 2019 5.890 5.910 5.860 5.870 1,567,500 -0.16(-2.65%)
May 16, 2019 5.990 6.060 5.990 6.030 759,515 +0.04(+0.67%)
May 15, 2019 5.970 6.020 5.940 5.990 539,797 -0.04(-0.66%)
May 14, 2019 6.040 6.070 6.015 6.030 653,486 +0.11(+1.86%)
May 13, 2019 5.990 5.996 5.920 5.920 754,634 -0.27(-4.36%)
May 10, 2019 6.170 6.230 6.135 6.190 526,500 +0.02(+0.32%)
May 09, 2019 6.150 6.200 6.130 6.170 576,850 -0.04(-0.64%)
May 08, 2019 6.190 6.250 6.175 6.210 640,969 +0.00(+0.00%)
May 07, 2019 6.210 6.260 6.190 6.210 760,949 -0.07(-1.11%)
May 06, 2019 6.190 6.300 6.170 6.280 535,212 -0.09(-1.41%)
May 03, 2019 6.250 6.410 6.250 6.370 591,000 +0.09(+1.43%)
May 02, 2019 6.310 6.315 6.220 6.280 852,863 -0.01(-0.16%)
May 01, 2019 6.350 6.385 6.280 6.290 797,313 -0.10(-1.56%)
Apr 30, 2019 6.350 6.400 6.305 6.390 662,196 +0.03(+0.47%)
Apr 29, 2019 6.290 6.370 6.280 6.360 1,028,504 +0.00(+0.00%)
Apr 26, 2019 6.300 6.370 6.290 6.360 1,195,300 -0.19(-2.90%)
Apr 25, 2019 6.550 6.580 6.485 6.550 875,943 -0.18(-2.67%)
Apr 24, 2019 6.770 6.780 6.715 6.730 719,598 -0.12(-1.75%)
Apr 23, 2019 6.830 6.850 6.800 6.850 557,016 -0.06(-0.87%)
Apr 22, 2019 6.910 6.930 6.880 6.910 230,729 +0.01(+0.14%)
Apr 18, 2019 6.900 6.970 6.880 6.900 497,400 -0.13(-1.85%)
Apr 17, 2019 7.000 7.045 6.970 7.030 785,649 +0.03(+0.43%)
Apr 16, 2019 6.950 7.020 6.930 7.000 870,957 +0.02(+0.29%)
Apr 15, 2019 6.990 7.000 6.955 6.980 334,899 +0.04(+0.58%)
Apr 12, 2019 6.930 6.970 6.915 6.940 646,200 +0.09(+1.31%)
Apr 11, 2019 6.860 6.890 6.820 6.850 644,182 +0.09(+1.33%)
Apr 10, 2019 6.740 6.780 6.710 6.760 677,026 +0.03(+0.45%)
Apr 09, 2019 6.720 6.760 6.705 6.730 570,119 +0.02(+0.30%)
Apr 08, 2019 6.680 6.730 6.673 6.710 411,820 +0.05(+0.75%)
Apr 05, 2019 6.670 6.680 6.600 6.660 958,600 -0.10(-1.48%)
Apr 04, 2019 6.760 6.795 6.730 6.760 810,934 -0.04(-0.59%)
Apr 03, 2019 6.790 6.827 6.770 6.800 792,963 +0.14(+2.10%)
Apr 02, 2019 6.580 6.680 6.530 6.660 1,139,561 +0.02(+0.30%)
Apr 01, 2019 6.580 6.650 6.575 6.640 1,215,506 +0.12(+1.84%)
Mar 29, 2019 6.590 6.600 6.430 6.520 1,096,500 -0.06(-0.91%)
Mar 28, 2019 6.610 6.620 6.525 6.580 791,368 -0.18(-2.66%)
Mar 27, 2019 6.760 6.795 6.700 6.760 755,539 +0.12(+1.81%)
Mar 26, 2019 6.620 6.640 6.580 6.640 617,029 +0.02(+0.30%)
Mar 25, 2019 6.670 6.690 6.585 6.620 787,723 +0.01(+0.15%)
Mar 22, 2019 6.610 6.680 6.590 6.610 1,496,500 -0.01(-0.15%)
Mar 21, 2019 6.610 6.650 6.555 6.620 1,246,308 -0.43(-6.10%)
Mar 20, 2019 7.150 7.150 7.050 7.050 1,245,676 -0.18(-2.49%)
Mar 19, 2019 7.300 7.310 7.220 7.230 852,245 -0.01(-0.14%)
Mar 18, 2019 7.270 7.280 7.200 7.240 680,464 +0.01(+0.14%)
Mar 15, 2019 7.180 7.250 7.160 7.230 580,200 +0.09(+1.26%)
Mar 14, 2019 7.140 7.190 7.130 7.140 657,852 +0.08(+1.13%)
Mar 13, 2019 6.960 7.070 6.941 7.060 726,918 +0.17(+2.47%)
Mar 12, 2019 6.930 6.975 6.850 6.890 950,405 +0.05(+0.73%)
Mar 11, 2019 6.790 6.855 6.785 6.840 1,040,335 +0.05(+0.74%)
Mar 08, 2019 6.780 6.810 6.745 6.790 508,800 -0.08(-1.16%)
Mar 07, 2019 6.920 6.950 6.820 6.870 1,029,372 -0.07(-1.01%)
Mar 06, 2019 6.960 6.970 6.930 6.940 507,071 +0.00(+0.00%)
Mar 05, 2019 6.910 6.950 6.840 6.940 906,938 -0.12(-1.70%)
Mar 04, 2019 7.110 7.150 7.045 7.060 734,685 +0.05(+0.71%)
Mar 01, 2019 7.110 7.170 7.000 7.010 725,700 -0.10(-1.41%)
Feb 28, 2019 7.140 7.180 7.100 7.110 787,519 +0.02(+0.28%)
Feb 27, 2019 7.080 7.130 7.070 7.090 819,418 +0.13(+1.87%)
Feb 26, 2019 6.910 7.000 6.900 6.960 987,493 +0.13(+1.90%)
Feb 25, 2019 6.800 6.860 6.800 6.830 531,773 +0.11(+1.64%)
Feb 22, 2019 6.780 6.780 6.700 6.720 591,600 +0.00(+0.00%)
Feb 21, 2019 6.730 6.750 6.670 6.720 1,041,908 -0.08(-1.18%)
Feb 20, 2019 6.780 6.830 6.760 6.800 1,149,717 +0.04(+0.59%)
Feb 19, 2019 6.660 6.770 6.650 6.760 855,905 +0.27(+4.16%)
Feb 15, 2019 6.400 6.490 6.370 6.490 1,236,200 +0.21(+3.34%)
Feb 14, 2019 6.250 6.300 6.230 6.280 721,458 +0.00(+0.00%)
Feb 13, 2019 6.320 6.345 6.280 6.280 562,384 +0.01(+0.16%)
Feb 12, 2019 6.190 6.290 6.190 6.270 470,461 +0.10(+1.62%)
Feb 11, 2019 6.140 6.200 6.130 6.170 792,313 -0.10(-1.59%)
Feb 08, 2019 6.250 6.280 6.210 6.270 713,200 -0.01(-0.16%)
Feb 07, 2019 6.450 6.470 6.265 6.280 2,456,525 -0.26(-3.98%)
Feb 06, 2019 6.550 6.560 6.510 6.540 665,178 +0.05(+0.77%)
Feb 05, 2019 6.470 6.515 6.460 6.490 567,361 +0.02(+0.31%)
Feb 04, 2019 6.410 6.480 6.390 6.470 935,426 +0.04(+0.62%)
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.