$4.91 -0.12 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
12/2/20164.934.954.874.911,028,013
12/2/201621.2721.2721.2721.270
12/1/20165.005.054.995.031,611,115
12/1/201621.2721.2721.2721.27652
11/30/20164.814.894.804.851,702,647
11/30/201622.0622.0622.0622.0655
11/29/20164.904.934.874.91921,105
11/29/201622.0622.0622.0622.06443
11/28/20164.954.964.824.821,758,452
11/28/201622.3022.3022.0522.054,800
11/25/20165.035.045.005.04832,927
11/25/201622.4822.5022.4822.504,000
11/24/201622.0622.0622.0622.060
11/23/20165.015.135.005.101,345,318
11/23/201622.0622.0622.0622.06778
11/22/20165.225.245.145.191,330,425
11/22/201621.7722.0021.7722.001,700
11/21/20165.105.135.075.091,329,019
11/21/201621.9922.0021.9922.002,000
11/18/20165.065.085.035.041,176,665
11/18/201621.7921.7921.7921.790
11/17/20165.155.225.115.142,156,376
11/17/201621.7921.7921.7921.790
11/16/20165.235.255.155.172,793,480
11/16/201621.7921.7921.7921.79200
11/15/20165.255.345.225.331,781,990
11/15/201621.0021.0621.0021.061,100
11/14/20165.205.295.205.261,901,156
11/14/201621.2521.2521.2521.250
11/11/20165.105.135.045.111,683,414
11/11/201621.2421.2521.2421.25400
11/10/20165.115.195.005.165,343,188
11/10/201620.9921.0120.9921.002,550
11/9/20164.664.864.664.832,430,375
11/9/201620.7020.7020.7020.70700
11/8/20164.604.724.584.681,808,086
11/8/201620.7920.8020.7920.80200
11/7/20164.674.684.624.671,606,543
11/7/201620.6520.6520.6520.650
11/4/20164.704.704.604.601,443,182
11/4/201620.6520.6520.6520.650
11/3/20164.844.924.784.832,858,791
11/3/201620.6520.6520.6520.650
11/2/20164.574.604.514.52807,321
11/2/201620.6520.6520.6520.650
11/1/20164.674.684.564.602,028,227
11/1/201620.6520.6520.6520.650
10/31/20164.704.714.624.631,465,781
10/31/201620.6420.6520.6420.65300
10/28/20164.744.834.694.752,650,913
10/28/201620.3820.3820.3820.380
10/27/20164.774.874.754.832,331,260
10/27/201620.3820.3820.3820.380
10/26/20164.724.774.704.711,628,843
10/26/201620.3820.3820.3820.38500
10/25/20164.544.744.534.702,085,716
10/25/201620.3020.3020.3020.300
10/24/20164.684.684.584.611,317,695
10/24/201620.2920.3020.2920.30800
10/21/20164.644.704.644.681,288,835
10/21/201620.5920.6020.3020.302,040
10/20/20164.534.634.524.601,261,493
10/20/201620.3920.4020.3920.40800
10/19/20164.444.504.444.481,106,050
10/19/201620.1920.1920.1920.190
10/18/20164.374.424.374.401,991,835
10/18/201620.1920.1920.1920.19821
10/17/20164.254.264.194.201,377,032
10/17/201620.1020.1020.1020.10200
10/14/20164.304.344.254.271,532,672
10/14/201619.9920.0019.9920.003,893
10/13/20164.254.264.184.253,012,893
10/13/201619.4319.4319.4319.430
10/12/20164.404.424.354.371,936,535
10/12/201619.4319.4319.4319.43600
10/11/20164.544.584.454.474,235,140
10/11/201619.2519.2519.2519.25750
10/10/20164.474.504.454.472,184,530
10/7/20164.504.604.484.573,192,024
10/7/201619.2019.2019.2019.200
10/6/20164.764.784.714.721,872,828
10/6/201619.2019.2019.2019.200
10/5/20164.664.764.644.721,819,677
10/5/201619.2019.2019.2019.2041
10/4/20164.714.744.644.642,130,484
10/4/201619.2019.2019.2019.200
10/3/20164.594.644.564.611,060,987
10/3/201619.2019.2019.2019.200
9/30/20164.634.704.604.662,555,005
9/30/201619.2019.2019.2019.200
9/29/20164.654.684.484.502,003,260
9/29/201619.2019.2019.2019.200
9/28/20164.654.694.574.681,821,779
9/28/201619.2019.2019.2019.200
9/27/20164.484.624.474.602,202,931
9/27/201619.2019.2019.2019.203,744
9/26/20164.624.664.604.611,962,023
9/26/201619.7519.7519.7519.750
9/23/20164.744.784.714.751,784,362
9/23/201619.7519.7519.7519.75200
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center