$25.49 +0.49 (%) Royal Bk Scot Exchange Traded Notes 2011-15.2.41 Linked to RBS Gold Trendpilot Index - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBAR historical data

Date Open High Low Close Volume
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
10/3/201425.0925.2025.0125.067,897
10/2/201425.0925.1025.0425.086,212
10/1/201424.9225.2224.8225.0316,019
9/30/201425.0125.1925.0125.0119,057
9/29/201425.0325.1925.0125.167,127
9/26/201425.0525.2324.9625.0120,953
9/25/201425.0125.1024.5725.008,477
9/24/201425.0525.1124.9624.965,722
9/23/201424.9925.2324.9925.0055,495
9/22/201424.9525.2223.7524.9163,095
9/19/201425.0525.3324.2824.3921,493
9/18/201425.1025.2224.9825.2210,334
9/17/201424.8325.2324.2024.2717,116
9/16/201424.9925.2324.3624.4511,219
9/15/201425.2225.2225.0925.2228,476
9/12/201425.2525.2525.1225.1636,209
9/11/201425.1425.2725.0425.1923,003
9/10/201425.0625.1225.0425.1040,400
9/9/201425.1025.2025.0425.048,098
9/8/201425.0425.2425.0425.2312,977
9/5/201425.2425.3425.1425.229,590
9/4/201425.3625.4523.7925.1218,325
9/3/201425.3225.3825.2825.332,007
9/2/201425.2225.3625.2025.254,969
8/29/201425.5825.8225.5825.669,421
8/28/201425.8125.9725.5925.5912,790
8/27/201425.5525.7225.5125.5114,565
8/26/201425.6725.7425.4825.5412,084
8/25/201426.3026.3025.2025.228,594
8/22/201425.4525.7725.2425.6112,605
8/21/201425.5025.6325.4225.457,194
8/20/201425.8525.8825.6425.745,356
8/19/201425.9926.0025.8225.875,148
8/18/201426.0526.0625.9926.027,493
8/15/201425.8026.2525.8026.115,053
8/14/201426.2526.3026.1726.279,642
8/13/201426.1726.3626.0426.324,687
8/12/201425.6826.4425.5125.586,376
8/11/201426.2426.2826.2226.232,792
8/8/201426.2826.3126.2526.285,968
8/7/201426.0726.3726.0226.3315,198
8/6/201426.1126.2426.0226.174,553
8/5/201425.6625.8025.5825.6910,443
8/4/201425.6925.8525.6625.826,235
8/1/201425.8826.1025.7625.806,158
7/31/201425.7025.7425.6425.646,312
7/30/201425.8825.9825.7725.983,393
7/29/201426.0426.2725.8725.979,561
7/28/201426.0126.2726.0126.168,592
7/25/201425.7126.0025.7125.763,352
7/24/201426.0126.2225.7225.7816,174
7/23/201426.1526.5326.0226.0220,221
7/22/201426.0427.2526.0127.0014,005
7/21/201426.2326.6626.1326.164,258
7/18/201426.1727.2925.7926.135,651
7/17/201426.3327.3026.0826.505,722
7/16/201425.4527.3025.4526.2035,711
7/15/201426.8026.8026.0726.4436,565
7/14/201426.7327.3026.1126.9413,003
7/11/201426.8327.0326.8227.036,878
7/10/201427.2527.2926.1627.2113,806
7/9/201427.0227.0226.7026.7515,932
  • Showing 1-100 of 948 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center