Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs $12.14

up +0.08


27/8/2014 04:04 PM  |  NYSE : RBS  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
8/27/201412.1512.1512.0312.14334,602
8/27/201419.1419.1419.1419.14381
8/26/201412.0312.1212.0112.06494,706
8/26/201418.6119.2218.6119.191,687
8/25/201411.9612.1511.9612.08544,879
8/25/201419.6819.7019.6819.70800
8/22/201411.9211.9511.8411.86429,760
8/22/201419.3919.3919.3919.390
8/21/201411.9512.0011.9211.94461,403
8/21/201419.3919.3919.3919.39378
8/20/201411.8311.9711.8011.94516,042
8/20/201419.3719.3919.3719.391,800
8/19/201411.9012.0111.8711.97965,186
8/19/201419.5019.5019.4719.471,950
8/18/201411.6611.8111.6311.801,040,781
8/18/201418.8919.2518.8919.253,600
8/15/201411.7111.7311.5111.61422,427
8/15/201418.9219.0018.9219.00945
8/14/201411.6311.6411.5811.62316,351
8/14/201419.0519.0519.0519.051,250
8/13/201411.5911.6211.5511.57306,818
8/13/201418.7218.7218.7218.7258
8/12/201411.3811.5411.3811.50426,282
8/12/201418.5718.5718.5718.570
8/11/201411.4411.4611.3311.38573,485
8/11/201418.7418.7418.7418.740
8/8/201411.5711.6611.5211.65495,994
8/8/201418.5218.5218.5218.520
8/7/201411.5511.6111.2711.28539,769
8/7/201418.5218.5218.5218.5225
8/6/201411.5611.6711.5611.59359,295
8/6/201418.7718.7718.7718.77100
8/5/201411.7911.7911.5811.61483,292
8/5/201418.5918.5918.5918.590
8/4/201411.9311.9511.7811.91468,543
8/1/201411.6611.8311.6611.72653,005
8/1/201419.0319.0318.7718.771,300
7/31/201412.0512.1011.8811.88416,478
7/31/201419.2619.2619.2619.263,435
7/30/201412.2012.3412.1912.281,281,910
7/30/201419.2019.2019.2019.201,000
7/29/201412.0012.0211.9411.95657,489
7/29/201419.1919.1919.1819.182,800
7/28/201411.9812.0411.8911.991,504,035
7/28/201419.1219.1219.1219.12100
7/25/201412.3712.4712.2912.385,946,842
7/25/201418.9518.9518.7618.763,100
7/24/201411.1011.1911.0811.18426,090
7/24/201418.4318.7018.4318.683,990
7/23/201411.0711.0811.0111.032,442,474
7/23/201418.8118.9518.8018.951,200
7/22/201411.0611.0710.9210.932,289,212
7/22/201418.6518.7618.6518.768,000
7/21/201410.8810.9210.8110.90260,875
7/21/201418.7518.7518.7518.75100
7/18/201410.8910.9410.8410.92430,273
7/18/201418.7518.7518.6618.662,100
7/17/201411.1511.2110.9410.97669,045
7/17/201418.5618.5818.5518.581,003
7/16/201411.3111.3311.2411.30691,937
7/16/201418.5418.5518.5418.55300
7/15/201411.2211.2711.1511.21841,412
7/15/201418.3418.5018.3418.5012,280
7/14/201410.8610.9710.8310.89303,557
7/14/201418.2718.3018.2718.283,100
7/11/201410.7510.8010.6510.75419,379
7/11/201418.0518.0518.0518.051,469
7/10/201410.5810.8310.5710.82530,909
7/10/201418.0618.2018.0518.204,200
7/9/201410.8410.8810.8010.85744,665
7/9/201417.9918.1517.9518.007,855
7/8/201411.1011.1210.9310.96629,872
7/8/201417.7618.0017.7618.003,120
7/7/201411.3511.3511.2711.30442,345
7/7/201417.7517.9717.7517.975,500
7/4/201417.8017.8017.8017.80100
7/3/201411.2611.4511.2611.42427,143
7/3/201417.9317.9417.7617.76900
7/2/201411.1711.2411.1511.22276,735
7/2/201417.7017.7117.7017.71300
7/1/201411.2211.2611.1611.20601,616
6/30/201411.2411.3011.2211.29657,451
6/30/201417.4817.4817.4817.48100
6/27/201411.1111.2111.1011.20467,136
6/27/201417.2517.2517.2517.250
6/26/201410.9011.1010.8711.08561,120
6/26/201417.2417.2517.2417.25600
6/25/201410.9811.0610.9411.051,419,631
6/25/201417.0017.1617.0017.16980
6/24/201411.1211.1611.0111.02564,345
6/24/201417.0617.0617.0617.06675
6/23/201411.2411.2511.2111.24433,436
6/23/201417.0817.0817.0817.08100
6/20/201411.4911.5111.4111.44299,674
6/20/201417.1517.1517.1517.15800
6/19/201411.6011.6011.5011.55383,399
6/19/201417.0317.0317.0317.031,200
6/18/201411.4911.6011.4311.59543,915
6/18/201417.0817.0817.0817.080
6/17/201411.4211.6211.4211.59368,994
Trading Center