Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abn Amro Group NV ADR (OP: ABNRY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.50 10.62 10.45 10.50 114,297 +0.30(+2.94%)
Jul 30, 2019 10.00 10.50 9.990 10.20 132,412 -0.18(-1.73%)
Jul 29, 2019 10.43 10.43 10.33 10.38 39,319 -0.07(-0.67%)
Jul 26, 2019 10.45 10.48 10.39 10.45 42,900 +0.00(+0.00%)
Jul 25, 2019 10.54 10.56 10.42 10.45 38,254 -0.10(-0.90%)
Jul 24, 2019 10.59 10.59 10.49 10.54 60,151 +0.04(+0.43%)
Jul 23, 2019 10.50 10.58 10.44 10.50 41,611 -0.05(-0.47%)
Jul 22, 2019 10.69 10.70 10.52 10.55 150,961 -0.18(-1.71%)
Jul 19, 2019 10.76 10.80 10.71 10.73 44,800 -0.15(-1.34%)
Jul 18, 2019 10.84 10.89 10.80 10.88 33,525 +0.08(+0.74%)
Jul 17, 2019 10.80 10.85 10.76 10.80 24,308 -0.08(-0.77%)
Jul 16, 2019 10.90 10.90 10.82 10.88 46,019 +0.11(+1.06%)
Jul 15, 2019 10.76 10.82 10.73 10.77 437,474 -0.05(-0.46%)
Jul 12, 2019 10.81 10.84 10.76 10.82 82,800 +0.00(+0.00%)
Jul 11, 2019 10.78 10.88 10.75 10.82 48,313 +0.13(+1.22%)
Jul 10, 2019 10.79 10.84 10.66 10.69 30,473 +0.05(+0.52%)
Jul 09, 2019 10.66 10.71 10.62 10.63 38,111 -0.17(-1.53%)
Jul 08, 2019 10.71 10.80 10.71 10.80 53,371 -0.23(-2.09%)
Jul 05, 2019 11.04 11.06 10.96 11.03 82,100 +0.09(+0.82%)
Jul 03, 2019 10.83 10.99 10.83 10.94 9,600 +0.19(+1.77%)
Jul 02, 2019 10.75 10.78 10.73 10.75 74,029 +0.06(+0.59%)
Jul 01, 2019 10.76 10.78 10.68 10.69 37,322 +0.02(+0.16%)
Jun 28, 2019 10.66 10.67 10.63 10.67 32,500 +0.15(+1.43%)
Jun 27, 2019 10.49 10.58 10.48 10.52 30,041 +0.09(+0.86%)
Jun 26, 2019 10.44 10.49 10.40 10.43 44,542 +0.10(+0.97%)
Jun 25, 2019 10.32 10.42 10.29 10.33 40,092 -0.09(-0.87%)
Jun 24, 2019 10.56 10.58 10.41 10.42 34,873 -0.29(-2.70%)
Jun 21, 2019 10.66 10.71 10.61 10.71 54,800 -0.08(-0.70%)
Jun 20, 2019 10.76 10.79 10.66 10.79 96,388 -0.01(-0.10%)
Jun 19, 2019 10.76 10.80 10.73 10.80 37,478 +0.28(+2.63%)
Jun 18, 2019 10.50 10.61 10.50 10.52 81,492 +0.02(+0.19%)
Jun 17, 2019 10.57 10.61 10.46 10.50 85,501 +0.00(+0.00%)
Jun 14, 2019 10.64 10.64 10.48 10.50 475,200 -0.20(-1.87%)
Jun 13, 2019 10.70 10.72 10.66 10.70 96,468 -0.11(-1.02%)
Jun 12, 2019 10.79 10.81 10.71 10.81 25,777 -0.05(-0.46%)
Jun 11, 2019 10.96 10.97 10.81 10.86 185,919 +0.00(+0.00%)
Jun 10, 2019 10.82 10.88 10.81 10.86 81,788 +0.14(+1.31%)
Jun 07, 2019 10.75 10.80 10.72 10.72 63,000 +0.06(+0.56%)
Jun 06, 2019 10.77 10.79 10.65 10.66 67,108 -0.14(-1.30%)
Jun 05, 2019 10.80 10.87 10.80 10.80 48,402 -0.15(-1.37%)
Jun 04, 2019 10.81 10.96 10.81 10.95 64,788 +0.42(+4.04%)
Jun 03, 2019 10.47 10.57 10.47 10.53 93,835 +0.01(+0.05%)
May 31, 2019 10.52 10.56 10.48 10.52 64,900 -0.11(-1.03%)
May 30, 2019 10.60 10.65 10.54 10.63 75,801 +0.09(+0.85%)
May 29, 2019 10.49 10.59 10.46 10.54 115,902 -0.02(-0.19%)
May 28, 2019 10.65 10.67 10.54 10.56 41,427 -0.10(-0.94%)
May 24, 2019 10.69 10.69 10.61 10.66 42,200 +0.22(+2.11%)
May 23, 2019 10.34 10.51 10.34 10.44 130,607 -0.07(-0.67%)
May 22, 2019 10.52 10.55 10.48 10.51 62,354 -0.16(-1.52%)
May 21, 2019 10.62 10.69 10.60 10.67 68,530 +0.12(+1.16%)
May 20, 2019 10.62 10.66 10.55 10.55 100,074 -0.10(-0.94%)
May 17, 2019 10.65 10.72 10.61 10.65 48,000 -0.07(-0.70%)
May 16, 2019 10.75 10.82 10.72 10.72 69,148 -0.04(-0.33%)
May 15, 2019 10.78 10.89 10.75 10.76 84,759 +0.08(+0.75%)
May 14, 2019 10.62 10.77 10.61 10.68 98,465 +0.09(+0.85%)
May 13, 2019 10.70 10.71 10.55 10.59 92,393 -0.29(-2.71%)
May 10, 2019 10.89 10.93 10.81 10.88 1,182,200 +0.07(+0.69%)
May 09, 2019 10.91 10.92 10.77 10.81 336,512 -0.20(-1.82%)
May 08, 2019 11.07 11.13 11.01 11.01 46,885 -0.17(-1.52%)
May 07, 2019 11.22 11.22 11.08 11.18 41,186 -0.26(-2.29%)
May 06, 2019 11.34 11.51 11.33 11.44 81,049 -0.16(-1.36%)
May 03, 2019 11.50 11.64 11.43 11.60 35,500 +0.17(+1.49%)
May 02, 2019 11.50 11.55 11.43 11.43 45,563 -0.21(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.