$23.86 -0.02 (%) Royal Bk Scot Exchange Traded Notes 2011-15.2.41 Linked to RBS Gold Trendpilot Index - NYSEARCA

Mar. 2, 2015 | 02:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBAR historical data

Date Open High Low Close Volume
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
2/5/201524.4024.6524.4024.539,029
2/4/201524.5024.6724.4224.673,118
2/3/201524.7524.7524.5024.502,368
2/2/201524.6324.8124.6324.811,630
1/30/201524.6025.3923.2125.202,496
1/29/201524.7525.2823.5125.267,650
1/28/201525.2925.2924.8125.294,663
1/27/201525.0025.2124.9925.214,331
1/26/201525.0025.0024.7224.783,850
1/23/201523.0025.1923.0025.092,437
1/22/201525.0425.2425.0025.167,739
1/21/201525.1925.2525.0025.024,032
1/20/201525.1125.2325.0725.072,590
1/16/201525.1025.2425.0025.247,071
1/15/201525.0025.0025.0025.00428
1/14/201525.0625.0825.0625.062,358
1/13/201525.3325.3325.0425.221,576
1/12/201525.2925.2925.1025.172,584
1/9/201525.2225.3325.0025.158,051
1/8/201525.0025.0725.0025.0614,887
1/7/201525.1025.1125.0025.093,387
1/6/201525.0225.1124.9625.112,936
1/5/201525.0225.1025.0125.086,612
1/2/201525.0625.1425.0125.0143,746
12/31/201425.2825.2825.0325.035,858
12/30/201425.0125.2425.0125.0112,892
12/29/201425.0225.1025.0125.0641,002
12/26/201425.0725.0824.7825.078,413
12/24/201425.0125.0924.7824.782,465
12/23/201424.9925.1024.9525.0025,314
12/22/201424.9925.0624.8825.0522,374
12/19/201425.0825.0825.0025.0032,795
12/18/201425.1125.1125.0625.062,004
12/17/201425.0125.0324.5025.027,713
12/16/201425.0625.0925.0125.0811,608
12/15/201425.0325.2425.0125.1523,324
12/12/201425.0725.2425.0125.088,960
12/11/201425.0225.2025.0125.1833,059
12/10/201425.0825.2024.9925.1026,461
12/9/201425.0625.0725.0025.0417,246
12/8/201425.0025.1425.0025.0716,509
12/5/201425.0425.1925.0425.1064,122
12/4/201425.0425.1625.0325.0590,252
12/3/201425.1525.1625.0125.1048,137
12/2/201425.0125.2325.0025.0427,385
12/1/201425.0225.4825.0125.0744,879
11/28/201425.4925.4925.4925.490
11/26/201425.0025.5025.0025.4913,859
11/25/201425.0025.2425.0025.0010,987
11/24/201425.2225.2224.9925.0953,581
11/21/201425.0625.1425.0425.0519,684
11/20/201425.2525.2525.0125.0512,927
11/19/201425.0025.1825.0025.1040,425
11/18/201425.2025.2025.0025.076,547
11/17/201425.0325.1925.0225.056,526
11/14/201424.9925.1024.9925.105,413
11/13/201425.0325.2025.0025.0019,326
11/12/201425.0325.1224.9825.0316,486
11/11/201425.0525.2424.9525.0316,358
11/10/201425.0525.1325.0025.1327,553
11/7/201425.0225.0825.0025.0329,497
11/6/201425.0225.1325.0025.0522,442
11/5/201425.0525.0525.0025.032,951
11/4/201424.9025.1524.9025.018,135
11/3/201425.0125.1625.0025.014,198
10/31/201425.0225.1725.0125.0313,511
10/30/201425.0325.1025.0025.064,267
10/29/201425.1025.1025.0125.011,493
10/28/201425.0125.1025.0125.061,423
10/27/201425.0025.0725.0025.072,632
10/24/201425.0825.1025.0025.0428,005
10/23/201425.0725.1525.0025.0012,481
10/22/201425.0225.1425.0125.146,618
10/21/201425.0225.2025.0025.067,749
10/20/201424.7525.1124.7525.0528,859
10/17/201425.1425.1824.9524.9521,152
10/16/201425.2025.2025.0225.2021,971
10/15/201425.0225.2024.9425.039,294
10/14/201425.0225.0925.0225.031,170
10/13/201425.0125.2025.0125.058,027
10/10/201425.0125.0724.9625.0520,394
10/9/201425.1925.2025.0425.093,618
10/8/201425.0725.1125.0025.1019,231
10/7/201425.0725.1825.0625.0616,449
10/6/201425.0225.0625.0125.025,066
  • Showing 1-100 of 1,010 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center