$10.12 +0.05 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 3, 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
9/2/201510.1710.189.9310.07519,551
9/2/201516.2716.2716.2716.270
9/1/20159.9110.059.839.881,723,742
9/1/201516.9716.9716.9716.970
8/31/201510.2410.2810.1910.27356,077
8/31/201516.9716.9716.9716.97147
8/28/201510.1610.3410.1610.302,417,429
8/28/201516.7816.7816.7816.78500
8/27/201510.2810.3310.1710.301,464,022
8/27/201516.7617.3616.7617.36700
8/26/201510.1910.209.9010.171,571,449
8/26/201516.9817.0316.2016.202,100
8/25/201510.0510.109.719.711,298,797
8/25/201516.7516.9816.7416.804,400
8/24/20159.579.909.439.621,942,624
8/24/201516.4416.4415.7716.441,700
8/21/201510.1710.229.969.96931,722
8/21/201516.9716.9716.7716.772,243
8/20/201510.4110.4210.2710.28850,002
8/20/201517.3117.3117.3117.31100
8/19/201510.4910.4910.3310.40954,357
8/19/201517.3817.3817.3817.380
8/18/201510.6610.7010.6010.621,006,631
8/18/201517.3117.3117.3117.310
8/17/201510.6310.6310.5410.60959,039
8/17/201517.5317.5317.5317.530
8/14/201510.6210.7010.6110.70430,189
8/14/201517.6617.6617.6617.660
8/13/201510.5610.5910.5110.52671,500
8/13/201517.6617.6617.6617.66405
8/12/201510.6110.7010.5410.671,366,060
8/12/201518.0218.0218.0218.020
8/11/201510.7810.8210.6410.71640,985
8/11/201518.0418.0418.0218.021,025
8/10/201510.6110.7510.6110.74427,375
8/10/201517.9717.9717.9717.970
8/7/201510.6710.7110.6310.69710,861
8/7/201517.8617.8617.8617.860
8/6/201510.7810.8410.7610.81459,342
8/6/201518.1718.1718.1718.170
8/5/201510.8210.8210.7410.77525,329
8/5/201518.1718.1718.1718.17300
8/4/201510.5210.6110.4810.572,166,982
8/4/201517.8217.8217.8117.811,000
8/3/201510.5910.6410.3910.491,125,882
7/31/201510.6610.6810.5910.661,454,694
7/31/201517.2918.1016.8818.098,056
7/30/201510.8710.9110.6010.652,845,348
7/30/201517.6317.6317.6317.630
7/29/201510.9611.0510.9511.02463,875
7/29/201517.6017.6317.6017.632,377
7/28/201510.9011.0110.8610.98427,893
7/28/201517.2817.2817.2817.280
7/27/201510.8510.8610.7210.74484,502
7/27/201517.2817.2817.2817.28170
7/24/201510.7910.9610.7810.88320,635
7/24/201517.4617.4617.4617.460
7/23/201511.1111.1210.9010.92576,350
7/23/201517.6317.6317.6317.630
7/22/201511.2111.2611.1911.25316,369
7/22/201517.6317.6317.6317.63100
7/21/201511.1911.2411.1811.20291,385
7/21/201517.9217.9217.9217.920
7/20/201511.1811.2411.1311.20245,781
7/20/201517.9217.9217.9217.92160
7/17/201511.2011.2511.1711.24598,580
7/17/201518.2818.2818.2818.280
7/16/201511.1711.2711.1611.25311,366
7/16/201518.2818.2818.2818.28200
7/15/201511.0711.1311.0411.09644,409
7/15/201517.9217.9217.9217.92300
7/14/201510.9211.0210.8810.972,014,586
7/14/201517.6017.6017.5617.562,000
7/13/201510.8210.9310.8110.90563,335
7/13/201517.6417.6417.6417.640
7/10/201510.7610.7710.6510.73394,080
7/10/201517.5617.5617.5617.560
7/9/201510.5810.6110.4510.47457,922
7/9/201517.5617.5617.5617.560
7/8/201510.3510.3810.2910.322,382,372
7/8/201517.7817.7817.7817.780
7/7/201510.5710.6410.3710.61866,728
7/7/201517.7517.7517.7517.750
7/6/201510.8310.8910.7210.751,031,527
7/6/201517.5617.5617.5617.560
7/3/201517.7017.7017.7017.700
7/2/201511.3611.4411.3411.37676,191
7/2/201517.9117.9117.9117.910
7/1/201511.3411.3611.2211.27539,712
6/30/201511.2711.2810.9911.07762,985
6/30/201517.9117.9117.9117.911,250
6/29/201511.3611.3911.1111.11850,495
6/29/201518.1318.1317.7817.781,900
6/26/201511.5211.6111.4811.51436,568
6/26/201518.2318.2318.2318.230
6/25/201511.6211.6311.5011.52863,434
6/25/201518.4918.4918.4918.490
6/24/201511.3911.4411.3211.34384,774
6/24/201518.4918.4918.4918.49200
6/23/201511.2711.3511.2611.33389,265
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!