$23.86 +0.04 (%) Royal Bk Scot Exchange Traded Notes 2011-15.2.41 Linked to RBS Gold Trendpilot Index - NYSEARCA

Jul. 1, 2015 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBAR historical data

Date Open High Low Close Volume
6/30/201523.8223.8623.7923.8322,644
6/29/201523.8223.8723.8123.877,587
6/26/201523.8023.9423.8023.8611,369
6/25/201523.8123.9423.8123.8458,199
6/24/201523.8823.9423.8123.8415,738
6/23/201523.8023.9423.7923.8216,062
6/22/201523.8223.8823.8123.8328,158
6/19/201523.8623.8623.8323.839,164
6/18/201523.8323.8623.8223.833,746
6/17/201523.8523.9423.7923.9437,267
6/16/201523.8523.8523.8123.846,115
6/15/201523.8023.8623.7823.8444,140
6/12/201523.7923.8423.7923.8420,918
6/11/201523.8523.8523.7923.7910,990
6/10/201523.8123.8823.7823.7844,802
6/9/201523.8423.9023.7923.8032,462
6/8/201523.8123.9823.7823.8812,134
6/5/201523.8324.0223.7923.8518,998
6/4/201523.8523.8523.7923.806,295
6/3/201523.9324.0223.8023.8524,171
6/2/201523.8124.0023.7823.8314,790
6/1/201523.9524.0123.7923.852,989
5/29/201523.9123.9123.8023.855,561
5/28/201523.8523.9023.7823.854,145
5/27/201523.8223.8823.8223.853,328
5/26/201523.8624.0223.7923.857,727
5/22/201523.8524.0223.8024.027,799
5/21/201523.8423.8623.8023.8416,754
5/20/201524.0324.0323.7723.8318,230
5/19/201523.9023.9123.8223.821,832
5/18/201523.8323.8623.8323.841,507
5/15/201519.1223.8819.1223.8533,687
5/14/201523.9223.9223.7823.7822,301
5/13/201523.8123.8423.8123.831,400
5/12/201523.8323.8423.7823.8212,590
5/11/201523.8023.8723.8023.8311,823
5/8/201523.8323.8923.7923.836,698
5/7/201523.8823.8823.8123.827,603
5/6/201523.8123.8623.7823.833,948
5/5/201523.8123.8323.7823.781,534
5/4/201523.8123.8523.8123.832,504
5/1/201523.8223.8923.8023.833,088
4/30/201523.8023.8723.7923.824,405
4/29/201523.8023.8623.8023.834,942
4/28/201523.9023.9023.8023.901,411
4/27/201523.8123.9023.7823.7927,910
4/24/201523.8423.8623.8123.827,578
4/23/201523.8523.9123.8123.838,982
4/22/201523.8323.8823.8223.8228,055
4/21/201523.9123.9123.8023.883,479
4/20/201523.8623.8823.8123.836,508
4/17/201523.8123.8523.8123.843,744
4/16/201523.8223.8323.7923.803,220
4/15/201523.8623.8623.8123.811,676
4/14/201523.8223.8923.7923.797,523
4/13/201523.8123.8423.8023.801,215
4/10/201523.8224.0423.7923.8410,639
4/9/201523.8923.9523.8323.8412,029
4/8/201523.8123.9723.7923.846,056
4/7/201523.8123.9623.8123.894,741
4/6/201523.9623.9623.8523.873,836
4/2/201523.8523.8923.8523.89570
4/1/201523.8523.9223.8423.922,172
3/31/201523.8423.9523.8423.872,790
3/30/201524.0624.0623.5623.8215,569
3/27/201523.8323.9623.8223.961,649
3/26/201523.8423.8423.8223.821,881
3/25/201523.8224.0123.8123.877,299
3/24/201523.8124.0423.8123.872,090
3/23/201523.9023.9923.8223.821,387
3/20/201524.0824.0823.8223.822,404
3/19/201523.8223.8723.7923.8711,043
3/18/201523.8223.9923.8123.993,835
3/17/201523.7623.9823.7623.813,944
3/16/201523.9024.0523.8323.8323,376
3/13/201523.8924.0423.8223.831,120
3/12/201523.8124.1123.8124.0517,570
3/11/201524.0524.0623.8223.823,342
3/10/201523.8224.0623.8223.9214,275
3/9/201523.8323.8523.8323.853,582
3/6/201523.8424.0623.8223.982,755
3/5/201523.8323.9323.8223.872,100
3/4/201523.8424.0523.8223.836,949
3/3/201523.9323.9723.8723.871,978
3/2/201523.8624.0023.8523.903,523
2/27/201523.9423.9423.8023.884,810
2/26/201524.0024.1123.8023.8813,256
2/25/201523.9024.0623.8424.054,146
2/24/201523.9023.9723.8623.865,366
2/23/201523.8823.9923.8223.9923,100
2/20/201523.8423.8723.8223.871,429
2/19/201523.8523.9923.7423.819,512
2/18/201522.5523.7422.5523.4210,600
2/17/201523.5023.9723.1423.1523,255
2/13/201523.8323.9923.5123.573,029
2/12/201523.8723.8723.6023.843,186
2/11/201523.6723.8723.5823.584,742
2/10/201524.1124.1123.8823.881,589
2/9/201523.5124.2323.5124.062,792
2/6/201524.1824.1823.9823.984,667
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!