$4.98 -0.08 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/20165.005.014.954.982,352,805
7/22/201618.2018.2018.2018.20500
7/21/20165.115.155.035.063,119,764
7/21/201619.1019.1019.1019.1080
7/20/20165.075.155.055.143,538,692
7/20/201619.1019.1019.1019.101,100
7/19/20165.005.074.954.982,470,235
7/19/201619.0019.0019.0019.0050
7/18/20165.015.124.995.054,272,379
7/18/201619.0019.0019.0019.00300
7/15/20164.984.994.874.922,452,728
7/15/201619.2519.2519.2519.250
7/14/20164.904.934.854.923,056,161
7/14/201618.9019.2518.9019.251,600
7/13/20164.884.904.704.723,546,944
7/13/201618.6518.6518.6518.65100
7/12/20164.934.944.834.875,272,217
7/12/201618.2818.2818.2818.280
7/11/20164.634.734.604.725,827,794
7/11/201618.1918.2818.1918.28600
7/8/20164.414.464.354.406,084,579
7/8/201618.0118.0118.0118.010
7/7/20164.194.274.124.164,330,848
7/7/201618.0118.0118.0118.010
7/6/20163.984.043.914.0411,310,755
7/6/201618.0118.0118.0118.010
7/5/20164.314.334.174.279,045,292
7/5/201618.0118.0118.0118.01200
7/4/201618.1218.1218.1218.120
7/1/20164.594.634.574.615,040,590
6/30/20164.684.744.614.708,655,338
6/30/201618.1218.1218.1218.120
6/29/20164.764.984.754.927,761,116
6/29/201618.1218.1218.1218.120
6/28/20164.964.994.714.8411,198,850
6/28/201618.1218.1218.1218.120
6/27/20164.754.854.594.6922,097,210
6/27/201618.1218.1218.1218.120
6/24/20165.776.145.415.4326,497,688
6/24/201618.1218.1218.1218.121,000
6/23/20167.497.517.337.492,661,474
6/23/201618.7218.7218.7218.72200
6/22/20167.257.357.247.295,581,588
6/22/201617.8217.8217.8217.820
6/21/20167.057.207.007.122,245,558
6/21/201617.8217.8217.8217.820
6/20/20167.037.056.936.944,121,610
6/20/201617.8217.8217.8217.820
6/17/20166.396.506.356.482,247,149
6/17/201617.8217.8217.8217.820
6/16/20166.026.205.956.171,962,107
6/16/201617.8217.8217.8217.820
6/15/20166.126.276.116.162,135,778
6/15/201617.8217.8217.8217.820
6/14/20166.106.176.016.052,039,157
6/14/201617.9117.9117.8217.822,100
6/13/20166.166.296.156.151,601,490
6/13/201618.4918.5018.4918.502,300
6/10/20166.276.296.056.062,019,351
6/10/201618.7018.7018.7018.700
6/9/20166.516.536.456.492,166,407
6/9/201618.7018.7018.7018.700
6/8/20166.646.696.546.571,226,910
6/8/201618.7018.7018.7018.70202
6/7/20166.736.786.686.681,458,968
6/7/201618.8018.8018.6418.703,692
6/6/20166.816.856.726.731,812,941
6/6/201619.0019.0019.0019.000
6/3/20166.986.996.846.961,051,265
6/3/201619.0019.0019.0019.000
6/2/20166.987.076.957.02892,336
6/2/201619.0019.0019.0019.000
6/1/20166.826.996.786.981,163,658
6/1/201619.0019.0019.0019.0095
5/31/20167.337.357.117.151,218,686
5/31/201619.0019.0019.0019.000
5/30/201619.0019.0019.0019.000
5/27/20167.357.417.347.36613,932
5/27/201619.0019.0019.0019.001,375
5/26/20167.427.437.267.291,373,067
5/26/201618.5018.5018.5018.500
5/25/20167.517.607.497.561,380,473
5/25/201618.5018.5018.5018.500
5/24/20167.217.237.147.211,527,036
5/24/201618.5018.5018.5018.50900
5/23/20166.816.886.796.81903,005
5/20/20166.746.806.746.75870,828
5/20/201618.0018.0018.0018.000
5/19/20166.706.756.626.722,230,884
5/19/201618.0018.0018.0018.000
5/18/20166.366.616.346.591,634,246
5/18/201618.0018.0018.0018.00937
5/17/20166.226.286.186.19737,596
5/17/201618.0018.0018.0018.001,000
5/16/20166.136.196.126.16691,966
5/16/201618.0018.0018.0018.002,201
5/13/20166.106.156.036.06766,931
5/13/201617.8617.8617.8617.860
5/12/20166.236.266.096.13793,012
5/12/201617.8617.8617.8617.860
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center