PLUS1
RBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2019 | 6.81 | 0.62 | 10.02% | 6.86 | 6.97 | 6.71 | 5,469,521 |
| Dec 12 2019 | 6.19 | 0.17 | 2.82% | 6.13 | 6.19 | 6.04 | 3,041,699 |
| Dec 11 2019 | 6.02 | -0.03 | -0.5% | 6.04 | 6.06 | 5.99 | 1,179,603 |
| Dec 10 2019 | 6.05 | -0.02 | -0.33% | 6.01 | 6.08 | 5.97 | 1,227,281 |
| Dec 09 2019 | 6.07 | 0.07 | 1.17% | 6.10 | 6.12 | 6.05 | 874,866 |
| Dec 06 2019 | 6.00 | 0.00 | +0.00% | 6.00 | 6.02 | 5.97 | 0 |
| Dec 06 2019 | 6.00 | 0.06 | 1.01% | 6.00 | 6.02 | 5.97 | 1,133,421 |
| Dec 05 2019 | 5.94 | 0.10 | 1.71% | 5.98 | 5.98 | 5.925 | 1,677,602 |
| Dec 04 2019 | 5.84 | 0.12 | 2.1% | 5.80 | 5.85 | 5.79 | 1,234,432 |
| Dec 03 2019 | 5.72 | -0.02 | -0.35% | 5.65 | 5.75 | 5.625 | 1,086,890 |
| Dec 02 2019 | 5.74 | -0.12 | -2.05% | 5.80 | 5.80 | 5.73 | 1,168,394 |
| Nov 29 2019 | 5.86 | 0.00 | +0.00% | 5.88 | 5.90 | 5.85 | 0 |
| Nov 29 2019 | 5.86 | -0.11 | -1.84% | 5.88 | 5.90 | 5.85 | 675,826 |
| Nov 28 2019 | 5.97 | 0.00 | +0.00% | 5.96 | 6.00 | 5.94 | 0 |
| Nov 27 2019 | 5.97 | 0.03 | 0.51% | 5.96 | 6.00 | 5.94 | 1,246,712 |
| Nov 26 2019 | 5.94 | 0.00 | +0.00% | 5.94 | 5.955 | 5.91 | 0 |
| Nov 26 2019 | 5.94 | 0.00 | 0.0% | 5.94 | 5.955 | 5.91 | 906,755 |
| Nov 25 2019 | 5.94 | 0.14 | 2.41% | 5.90 | 5.96 | 5.88 | 1,530,376 |
| Nov 22 2019 | 5.80 | 0.08 | 1.4% | 5.75 | 5.80 | 5.74 | 837,874 |
| Nov 21 2019 | 5.72 | -0.02 | -0.35% | 5.73 | 5.74 | 5.685 | 966,138 |
| Nov 20 2019 | 5.74 | -0.05 | -0.86% | 5.72 | 5.76 | 5.69 | 964,077 |
| Nov 19 2019 | 5.79 | -0.04 | -0.69% | 5.81 | 5.825 | 5.745 | 1,232,515 |
| Nov 18 2019 | 5.83 | 0.04 | 0.69% | 5.84 | 5.87 | 5.78 | 1,262,313 |
| Nov 15 2019 | 5.79 | 0.07 | 1.22% | 5.81 | 5.87 | 5.69 | 1,136,077 |
| Nov 14 2019 | 5.72 | 0.03 | 0.53% | 5.70 | 5.7501 | 5.70 | 1,952,622 |
| Nov 13 2019 | 5.69 | -0.02 | -0.35% | 5.65 | 5.73 | 5.6437 | 1,496,365 |
| Nov 12 2019 | 5.71 | -0.05 | -0.87% | 5.71 | 5.75 | 5.67 | 1,090,877 |
| Nov 11 2019 | 5.76 | 0.28 | 5.11% | 5.73 | 5.78 | 5.48 | 1,671,243 |
| Nov 08 2019 | 5.48 | -0.07 | -1.26% | 5.49 | 5.52 | 5.45 | 1,155,174 |
| Nov 07 2019 | 5.55 | -0.02 | -0.36% | 5.57 | 5.59 | 5.5498 | 1,221,895 |
| Nov 06 2019 | 5.57 | -0.05 | -0.89% | 5.52 | 5.61 | 5.49 | 1,789,482 |
| Nov 05 2019 | 5.62 | 0.00 | +0.00% | 5.65 | 5.655 | 5.57 | 0 |
| Nov 05 2019 | 5.62 | -0.01 | -0.18% | 5.65 | 5.655 | 5.57 | 1,495,176 |
| Nov 04 2019 | 5.63 | 0.00 | 0.0% | 5.65 | 5.66 | 5.605 | 2,067,944 |
| Nov 01 2019 | 5.63 | 0.00 | +0.00% | 5.56 | 5.65 | 5.54 | 0 |
| Nov 01 2019 | 5.63 | 0.09 | 1.62% | 5.56 | 5.65 | 5.54 | 3,117,675 |
| Oct 31 2019 | 5.54 | 0.00 | +0.00% | 5.57 | 5.61 | 5.51 | 0 |
| Oct 31 2019 | 5.54 | -0.01 | -0.18% | 5.57 | 5.61 | 5.51 | 1,489,653 |
| Oct 30 2019 | 5.55 | -0.11 | -1.94% | 5.50 | 5.60 | 5.46 | 1,993,181 |
| Oct 29 2019 | 5.66 | -0.09 | -1.57% | 5.62 | 5.69 | 5.60 | 1,827,077 |
| Oct 28 2019 | 5.75 | -0.05 | -0.86% | 5.74 | 5.78 | 5.71 | 1,397,156 |
| Oct 25 2019 | 5.80 | 0.00 | +0.00% | 5.74 | 5.81 | 5.7001 | 0 |
| Oct 25 2019 | 5.80 | -0.02 | -0.34% | 5.74 | 5.81 | 5.7001 | 1,407,693 |
| Oct 24 2019 | 5.82 | -0.25 | -4.12% | 5.88 | 5.92 | 5.7305 | 2,191,958 |
| Oct 23 2019 | 6.07 | -0.08 | -1.3% | 6.13 | 6.14 | 6.0054 | 2,600,785 |
| Oct 22 2019 | 6.15 | 0.00 | +0.00% | 6.17 | 6.27 | 6.10 | 0 |
| Oct 22 2019 | 6.15 | -0.10 | -1.6% | 6.17 | 6.27 | 6.10 | 3,075,417 |
| Oct 21 2019 | 6.25 | 0.13 | 2.12% | 6.28 | 6.39 | 6.10 | 2,162,802 |
| Oct 18 2019 | 6.12 | 0.19 | 3.2% | 6.02 | 6.18 | 6.01 | 2,819,337 |
| Oct 17 2019 | 5.93 | 0.05 | 0.85% | 6.00 | 6.16 | 5.895 | 2,747,730 |
| Oct 16 2019 | 5.88 | 0.08 | 1.38% | 5.94 | 5.97 | 5.66 | 4,277,167 |
| Oct 15 2019 | 5.80 | 0.36 | 6.62% | 5.57 | 5.94 | 5.5599 | 4,055,406 |
| Oct 14 2019 | 5.44 | -0.06 | -1.09% | 5.38 | 5.4787 | 5.30 | 1,628,073 |
| Oct 11 2019 | 5.50 | 0.56 | 11.34% | 5.77 | 5.79 | 5.17 | 5,519,052 |
| Oct 10 2019 | 4.94 | 0.26 | 5.56% | 4.71 | 4.955 | 4.68 | 1,992,384 |
| Oct 09 2019 | 4.68 | 0.00 | +0.00% | 4.70 | 4.71 | 4.65 | 0 |
| Oct 09 2019 | 4.68 | 0.01 | 0.21% | 4.70 | 4.71 | 4.65 | 929,247 |
| Oct 08 2019 | 4.67 | -0.17 | -3.51% | 4.67 | 4.74 | 4.63 | 1,202,334 |
| Oct 07 2019 | 4.84 | -0.02 | -0.41% | 4.83 | 4.85 | 4.80 | 797,635 |
| Oct 04 2019 | 4.86 | 0.05 | 1.04% | 4.78 | 4.875 | 4.765 | 740,372 |
| Oct 03 2019 | 4.81 | 0.02 | 0.42% | 4.80 | 4.83 | 4.74 | 1,042,193 |
| Oct 02 2019 | 4.79 | -0.17 | -3.43% | 4.84 | 4.84 | 4.78 | 1,641,292 |
| Oct 01 2019 | 4.96 | -0.14 | -2.75% | 5.04 | 5.11 | 4.93 | 1,724,403 |
| Sep 30 2019 | 5.10 | -0.03 | -0.58% | 5.16 | 5.18 | 5.10 | 709,100 |
| Sep 27 2019 | 5.13 | 0.06 | 1.18% | 5.14 | 5.20 | 5.08 | 1,557,448 |
| Sep 26 2019 | 5.07 | 0.28 | 5.85% | 5.05 | 5.09 | 5.01 | 889,931 |
| Sep 25 2019 | 4.79 | 0.00 | +0.00% | 5.01 | 5.09 | 4.79 | 0 |
| Sep 25 2019 | 4.79 | -0.33 | -6.45% | 5.01 | 5.09 | 4.79 | 922,464 |
| Sep 24 2019 | 5.12 | -0.10 | -1.92% | 5.19 | 5.26 | 5.10 | 997,949 |
| Sep 23 2019 | 5.22 | -0.08 | -1.51% | 5.19 | 5.24 | 5.12 | 1,326,273 |
| Sep 20 2019 | 5.30 | 0.08 | 1.53% | 5.42 | 5.45 | 5.30 | 4,158,361 |
| Sep 19 2019 | 5.22 | 0.08 | 1.56% | 5.20 | 5.25 | 5.17 | 1,311,672 |
| Sep 18 2019 | 5.14 | 0.00 | +0.00% | 5.12 | 5.17 | 5.10 | 0 |
| Sep 18 2019 | 5.14 | 0.02 | 0.39% | 5.12 | 5.17 | 5.10 | 1,067,024 |
| Sep 17 2019 | 5.12 | -0.10 | -1.92% | 5.06 | 5.145 | 5.06 | 786,325 |
