PLUS1
RBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2020 | 3.08 | 0.20 | 6.94% | 2.97 | 3.10 | 2.92 | 3,648,868 |
| Apr 08 2020 | 2.88 | 0.08 | 2.86% | 2.80 | 2.90 | 2.70 | 2,694,349 |
| Apr 07 2020 | 2.80 | 0.16 | 6.06% | 2.86 | 2.94 | 2.74 | 4,941,071 |
| Apr 06 2020 | 2.64 | 0.13 | 5.18% | 2.58 | 2.67 | 2.53 | 3,881,276 |
| Apr 03 2020 | 2.51 | -0.08 | -3.09% | 2.50 | 2.52 | 2.45 | 2,858,025 |
| Apr 02 2020 | 2.59 | 0.01 | 0.39% | 2.52 | 2.65 | 2.51 | 2,219,515 |
| Apr 01 2020 | 2.58 | -0.14 | -5.15% | 2.63 | 2.66 | 2.55 | 3,010,437 |
| Mar 31 2020 | 2.72 | -0.19 | -6.53% | 2.82 | 3.01 | 2.70 | 3,476,425 |
| Mar 30 2020 | 2.91 | 0.00 | 0.0% | 2.90 | 2.9272 | 2.85 | 2,075,198 |
| Mar 27 2020 | 2.91 | -0.29 | -9.06% | 2.96 | 3.05 | 2.88 | 1,390,085 |
| Mar 26 2020 | 3.20 | 0.06 | 1.91% | 3.01 | 3.24 | 2.89 | 4,759,353 |
| Mar 25 2020 | 3.14 | 0.39 | 14.18% | 3.04 | 3.37 | 2.89 | 6,128,387 |
| Mar 24 2020 | 2.75 | 0.15 | 5.77% | 2.77 | 2.84 | 2.68 | 5,777,094 |
| Mar 23 2020 | 2.60 | -0.06 | -2.25% | 2.69 | 2.735 | 2.44 | 3,383,595 |
| Mar 20 2020 | 2.6599 | -0.12 | -4.32% | 2.73 | 2.96 | 2.50 | 4,608,624 |
| Mar 19 2020 | 2.78 | -0.09 | -3.14% | 2.68 | 2.93 | 2.64 | 3,753,962 |
| Mar 18 2020 | 2.87 | -0.43 | -13.03% | 2.96 | 3.08 | 2.82 | 7,433,121 |
| Mar 17 2020 | 3.30 | 0.19 | 6.11% | 3.07 | 3.30 | 2.95 | 3,028,024 |
| Mar 16 2020 | 3.11 | -0.35 | -10.12% | 2.91 | 3.18 | 2.87 | 2,359,945 |
| Mar 13 2020 | 3.46 | -0.06 | -1.7% | 3.46 | 3.465 | 3.18 | 3,715,149 |
| Mar 12 2020 | 3.52 | -0.18 | -4.86% | 3.31 | 3.52 | 3.115 | 3,142,261 |
| Mar 11 2020 | 3.70 | -0.09 | -2.37% | 3.68 | 3.70 | 3.50 | 2,890,968 |
| Mar 10 2020 | 3.79 | 0.20 | 5.57% | 3.79 | 3.87 | 3.63 | 3,143,614 |
| Mar 09 2020 | 3.59 | -0.47 | -11.58% | 3.75 | 3.91 | 3.58 | 2,475,748 |
| Mar 06 2020 | 4.06 | -0.05 | -1.22% | 4.08 | 4.178 | 4.00 | 2,785,734 |
| Mar 05 2020 | 4.11 | -0.30 | -6.8% | 4.19 | 4.25 | 4.09 | 2,815,883 |
| Mar 04 2020 | 4.4099 | 0.07 | 1.61% | 4.38 | 5.3999 | 4.30 | 2,684,375 |
| Mar 03 2020 | 4.34 | -0.19 | -4.19% | 4.49 | 4.55 | 4.33 | 4,060,981 |
| Mar 02 2020 | 4.53 | -0.10 | -2.16% | 4.45 | 4.54 | 4.32 | 3,748,426 |
| Feb 28 2020 | 4.63 | -0.05 | -1.07% | 4.55 | 4.68 | 4.46 | 4,709,655 |
| Feb 27 2020 | 4.68 | -0.23 | -4.68% | 4.75 | 4.88 | 4.67 | 3,971,925 |
| Feb 26 2020 | 4.91 | -0.07 | -1.41% | 4.99 | 5.035 | 4.885 | 2,834,563 |
| Feb 25 2020 | 4.98 | -0.11 | -2.16% | 5.09 | 5.095 | 4.975 | 2,599,471 |
| Feb 24 2020 | 5.09 | -0.20 | -3.78% | 5.05 | 5.145 | 5.04 | 2,144,445 |
| Feb 21 2020 | 5.29 | -0.07 | -1.31% | 5.32 | 5.33 | 5.29 | 975,394 |
| Feb 20 2020 | 5.36 | 0.05 | 0.94% | 5.36 | 5.41 | 5.335 | 1,084,148 |
| Feb 19 2020 | 5.31 | -0.07 | -1.3% | 5.37 | 5.38 | 5.31 | 1,208,405 |
| Feb 18 2020 | 5.38 | -0.10 | -1.82% | 5.46 | 5.48 | 5.36 | 1,342,542 |
| Feb 17 2020 | 5.48 | 0.00 | +0.00% | 5.59 | 5.617 | 5.43 | 0 |
| Feb 14 2020 | 5.48 | 0.00 | +0.00% | 5.59 | 5.617 | 5.43 | 0 |
| Feb 14 2020 | 5.48 | -0.47 | -7.9% | 5.59 | 5.617 | 5.43 | 3,308,503 |
| Feb 13 2020 | 5.95 | 0.03 | 0.51% | 5.96 | 6.00 | 5.85 | 1,645,736 |
| Feb 12 2020 | 5.92 | 0.15 | 2.6% | 5.92 | 5.97 | 5.86 | 1,084,031 |
| Feb 11 2020 | 5.77 | 0.04 | 0.7% | 5.79 | 5.81 | 5.755 | 1,051,643 |
| Feb 10 2020 | 5.73 | 0.00 | +0.00% | 5.74 | 5.767 | 5.71 | 0 |
| Feb 10 2020 | 5.73 | 0.00 | 0.0% | 5.74 | 5.767 | 5.71 | 581,755 |
| Feb 07 2020 | 5.73 | -0.10 | -1.72% | 5.74 | 5.7734 | 5.71 | 926,497 |
| Feb 06 2020 | 5.83 | 0.04 | 0.69% | 5.87 | 5.94 | 5.80 | 1,124,049 |
| Feb 05 2020 | 5.79 | 0.01 | 0.17% | 5.77 | 5.82 | 5.72 | 1,137,105 |
| Feb 04 2020 | 5.78 | 0.17 | 3.03% | 5.77 | 5.80 | 5.76 | 1,123,282 |
| Feb 03 2020 | 5.61 | -0.19 | -3.28% | 5.67 | 5.705 | 5.46 | 1,242,856 |
| Jan 31 2020 | 5.80 | -0.08 | -1.36% | 5.76 | 5.85 | 5.70 | 1,630,448 |
| Jan 30 2020 | 5.88 | 0.16 | 2.8% | 5.79 | 5.88 | 5.76 | 1,630,721 |
| Jan 29 2020 | 5.72 | 0.04 | 0.7% | 5.75 | 5.8001 | 5.715 | 830,988 |
| Jan 28 2020 | 5.68 | -0.03 | -0.53% | 5.71 | 5.72 | 5.65 | 906,491 |
| Jan 27 2020 | 5.71 | -0.10 | -1.72% | 5.71 | 5.77 | 5.69 | 1,396,925 |
| Jan 24 2020 | 5.81 | 0.01 | 0.17% | 5.94 | 5.96 | 5.80 | 1,697,832 |
| Jan 23 2020 | 5.80 | -0.06 | -1.02% | 5.83 | 5.93 | 5.75 | 990,926 |
| Jan 22 2020 | 5.86 | -0.01 | -0.17% | 5.89 | 5.93 | 5.84 | 1,433,437 |
| Jan 21 2020 | 5.87 | -0.01 | -0.17% | 5.89 | 5.91 | 5.835 | 1,421,628 |
| Jan 20 2020 | 5.88 | 0.00 | +0.00% | 5.88 | 5.9101 | 5.87 | 0 |
| Jan 17 2020 | 5.88 | 0.02 | 0.34% | 5.88 | 5.9101 | 5.87 | 860,002 |
| Jan 16 2020 | 5.86 | 0.00 | 0.0% | 5.83 | 5.88 | 5.79 | 1,599,992 |
| Jan 15 2020 | 5.86 | -0.08 | -1.35% | 5.86 | 5.89 | 5.825 | 1,971,983 |
| Jan 14 2020 | 5.94 | -0.15 | -2.46% | 6.02 | 6.05 | 5.92 | 3,044,972 |
| Jan 13 2020 | 6.09 | -0.07 | -1.14% | 6.02 | 6.09 | 5.96 | 1,925,506 |
