$11.39 -0.20 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 3, 2015 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
3/2/201511.5111.6011.5011.59374,010
3/2/201518.5918.5918.5918.590
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
1/15/201517.7017.7017.7017.700
1/14/201511.0711.1310.9311.07669,122
1/14/201517.9717.9717.9017.901,800
1/13/201511.2911.3711.1111.19417,222
1/13/201518.3618.3618.1618.16200
1/12/201511.1311.2111.0211.13257,822
1/12/201518.3518.3518.1618.16422
1/9/201511.2011.2311.0311.14387,647
1/9/201518.3618.7618.3618.57500
1/8/201511.2411.4411.2211.37252,368
1/8/201518.3618.7518.3618.75400
1/7/201511.1911.2011.0611.18410,171
1/7/201518.3618.9618.3618.606,300
1/6/201511.4311.4511.1111.21750,042
1/6/201518.3618.7618.3618.61800
1/5/201511.5411.5611.4511.50446,439
1/5/201519.1619.1619.0119.013,000
1/2/201512.0312.0711.8711.93377,708
1/2/201519.3619.3619.3619.36190
12/31/201412.2612.2612.1012.11214,322
12/31/201419.3619.3619.3619.360
12/30/201412.1512.1712.0612.06474,141
12/30/201419.5619.5619.5619.56100
12/29/201412.1112.2412.1012.20301,989
12/29/201419.4719.4719.4719.470
12/26/201412.3512.3712.3112.31145,549
12/24/201412.2412.3312.2312.31108,618
12/24/201418.3619.3618.3619.36600
12/23/201412.1212.2012.0812.17456,560
12/23/201418.3619.2318.3619.23800
12/22/201412.2112.2112.0912.15380,574
12/22/201418.9718.9718.9718.970
12/19/201412.0512.2412.0012.21817,530
12/19/201419.1519.1619.1519.16200
12/18/201411.8212.0411.8212.04684,730
12/18/201418.3519.1518.3518.96900
12/17/201411.4511.5911.4011.53435,540
12/17/201418.3518.9518.3518.95420
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center