$10.23 0.00 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
3/27/201510.2710.3010.1810.23483,295
3/27/201517.9217.9217.9217.920
3/26/201510.4710.4810.3410.39523,341
3/26/201517.9217.9217.9217.920
3/25/201510.5210.5410.4310.44407,469
3/25/201518.4618.4918.1318.133,090
3/24/201510.5410.5710.4410.46505,308
3/24/201518.5618.6818.5618.68900
3/23/201510.6810.7010.5410.57280,901
3/23/201518.3118.3118.3118.31100
3/20/201510.4610.6910.4310.63575,337
3/20/201517.8617.8617.8617.860
3/19/201510.4010.4110.2110.24756,327
3/19/201517.8617.8617.8617.8630
3/18/201510.2710.5810.2210.54841,959
3/18/201517.9517.9517.9517.95450
3/17/201510.2510.4010.2310.39578,615
3/17/201518.1518.1518.1518.150
3/16/201510.3610.4710.3610.44855,885
3/16/201518.1718.1718.1718.170
3/13/201510.5410.5810.4110.57565,393
3/13/201518.1418.1418.1418.140
3/12/201510.8410.9010.6610.75564,740
3/12/201518.3018.3118.1418.14842
3/11/201510.8010.8110.6710.75481,793
3/11/201517.7717.9817.7717.952,650
3/10/201510.9610.9710.8110.81511,760
3/10/201518.0718.0718.0218.025,800
3/9/201511.1311.1511.0311.11302,442
3/9/201518.2918.2918.2918.290
3/6/201511.4011.4011.2411.24287,554
3/6/201518.3518.4118.3518.41800
3/5/201511.4011.5411.3911.52188,855
3/5/201518.4418.4418.4318.431,000
3/4/201511.4011.4111.3011.37235,920
3/4/201518.1418.1418.1418.140
3/3/201511.3711.4111.3311.37369,122
3/3/201518.3918.3918.2818.281,800
3/2/201511.5111.6011.5011.59374,010
3/2/201518.5518.5518.5518.550
2/27/201511.4311.4511.2611.291,359,464
2/27/201518.7118.7118.7118.710
2/26/201511.6111.9211.5411.831,294,734
2/26/201518.7018.7518.7018.714,400
2/25/201512.3712.5212.3712.43573,105
2/25/201518.0918.4018.0918.40590
2/24/201512.3612.5012.3512.43488,674
2/24/201517.6417.6417.6417.640
2/23/201512.2612.3112.2212.26330,245
2/23/201517.5117.5117.5117.510
2/20/201512.2112.3512.1412.33356,863
2/20/201518.0418.0417.7917.791,500
2/19/201512.1612.2212.1312.15202,165
2/19/201518.2618.2618.2518.25600
2/18/201512.1412.2612.1412.20335,745
2/18/201518.5818.5818.5518.55900
2/17/201511.8311.9411.7711.90323,638
2/17/201518.7518.7618.7518.761,190
2/13/201512.0012.1011.9511.97332,659
2/13/201518.4518.4518.4518.450
2/12/201511.8811.9811.8611.96384,729
2/12/201518.4418.4518.4418.45200
2/11/201511.5511.5911.4811.55255,314
2/11/201518.0618.0618.0618.060
2/10/201511.6911.7111.6011.68609,950
2/10/201518.2418.2518.2418.25305
2/9/201511.5111.6211.5111.54314,728
2/9/201518.1518.1518.1518.150
2/6/201511.6411.7211.5811.59301,864
2/6/201518.1218.3318.1218.33600
2/5/201511.5211.5611.4811.54172,679
2/5/201517.5417.9317.5417.93500
2/4/201511.3911.5911.3711.48276,205
2/4/201517.4717.6717.4717.673,600
2/3/201511.2211.4911.2211.46383,754
2/3/201517.3317.7417.3317.581,300
2/2/201510.8811.0510.8611.02342,940
2/2/201516.7517.1516.7517.151,500
1/30/201510.9510.9810.8610.86436,737
1/30/201517.3117.3117.0017.001,166
1/29/201511.1811.2011.0611.15393,711
1/29/201517.5017.5017.5017.50700
1/28/201511.4011.4011.1711.18422,686
1/28/201517.7217.7217.5317.53662
1/27/201511.4511.4711.3211.42204,696
1/27/201517.9217.9217.9117.91300
1/26/201511.4811.6111.4511.58210,904
1/26/201518.1018.1018.1018.10100
1/23/201511.3711.4211.3011.36253,054
1/23/201517.9118.1217.9118.12600
1/22/201511.5611.6911.5511.65519,192
1/22/201517.9217.9217.5217.721,650
1/21/201511.2811.5011.2611.481,200,846
1/21/201517.8918.1017.8918.10600
1/20/201511.5311.5611.4611.48914,368
1/20/201517.5017.5017.5017.500
1/19/201517.5217.5217.5217.520
1/16/201510.9311.0510.9011.03516,280
1/16/201517.7017.7117.7017.701,170
1/15/201511.0711.0810.8810.901,307,151
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center