$10.66 +0.01 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 31, 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
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
6/23/201518.0818.0818.0818.080
6/22/201511.2311.2911.1611.18623,197
6/22/201517.7617.7617.7617.760
6/19/201511.1111.1311.0511.06498,577
6/19/201518.1218.1218.1218.120
6/18/201511.0211.0810.9711.02416,300
6/18/201518.1518.1518.1218.12500
6/17/201511.0011.0410.9110.99606,624
6/17/201518.3518.3518.3518.350
6/16/201510.9611.0410.9510.99407,227
6/16/201518.2318.2318.2318.230
6/15/201510.8810.9810.8710.96455,323
6/15/201518.1918.1918.1918.190
6/12/201511.1111.2011.0411.14337,604
6/12/201518.2518.2518.2518.250
6/11/201511.1811.2811.1211.251,767,709
6/11/201518.3718.3718.3718.370
6/10/201510.9111.1010.9011.02879,269
6/10/201518.5818.6018.3718.375,025
6/9/201510.7710.8710.6810.81542,609
6/9/201518.6018.6018.6018.60100
6/8/201510.8810.9010.7610.78442,213
6/8/201518.6618.6618.6618.660
6/5/201510.7611.0110.7110.94879,426
6/5/201518.8018.8018.8018.800
6/4/201510.7910.9210.7610.79673,120
6/4/201518.9718.9718.9718.970
6/3/201510.7010.8210.7010.73548,585
6/3/201518.5219.0018.5218.97800
6/2/201510.5610.6910.5310.64412,310
6/2/201518.7718.7718.7718.770
6/1/201510.5210.5510.4010.43573,208
6/1/201519.3219.3218.7718.771,800
5/29/201510.7610.7610.5310.641,652,814
5/29/201519.5919.5918.4718.471,800
5/28/201510.6910.7710.6110.76567,269
5/28/201519.1819.2119.1819.211,600
5/27/201510.6010.7410.5910.70350,026
5/27/201518.8018.8018.8018.80400
5/26/201510.7710.7710.6210.65415,268
5/26/201518.8718.8718.8718.87300
5/25/201518.8418.8418.8418.840
5/22/201511.1611.0810.9810.98281,547
5/22/201518.9918.9918.9918.990
5/21/201511.1011.2011.0911.16625,620
  • Showing 1-100 of 2,515 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!