$11.18 0.00 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 28, 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
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
12/16/201411.3511.7011.3011.48842,127
12/16/201418.1118.9018.1118.904,900
12/15/201411.6011.6511.2611.32661,778
12/15/201418.3518.3518.1918.351,170
12/12/201411.9812.0411.6411.64575,887
12/12/201418.7318.7318.5318.53700
12/11/201412.0512.1111.9011.91283,314
12/11/201418.9318.9318.9318.93400
12/10/201412.1012.1712.0112.04418,035
12/10/201419.5219.5218.9318.93400
12/9/201412.2612.2712.1512.20320,499
12/9/201420.1420.1419.1619.16600
12/8/201412.5212.5712.4212.48249,011
12/8/201420.1620.1618.9819.171,820
12/5/201412.5212.6412.5112.57404,552
12/5/201420.1420.1419.4819.48800
12/4/201412.3212.4112.2512.34251,567
12/4/201420.1420.1419.7519.75800
12/3/201412.4412.4512.3612.41295,024
12/3/201420.1420.1420.1420.14234
12/2/201412.3312.4112.2712.34283,073
12/2/201420.1020.1019.8919.89400
12/1/201412.2312.2512.0712.11390,105
12/1/201420.2820.2820.2820.28206
11/28/201412.3412.4112.3112.34504,483
11/28/201420.2620.4720.2620.47428
11/27/201419.8719.8719.8719.870
11/26/201412.1912.2512.1812.23472,055
11/26/201420.0620.0720.0620.071,100
11/25/201412.1812.2012.0912.15461,867
11/25/201420.0620.0919.9319.992,125
11/24/201411.9712.0011.8711.91611,787
11/24/201420.8520.8520.2620.26600
11/21/201412.0412.0611.6111.631,979,164
11/21/201420.2620.2620.2620.26320
11/20/201411.9512.0111.9211.93210,456
11/20/201420.8520.8520.4520.45400
11/19/201412.0712.1212.0112.07392,721
11/19/201420.1620.2520.1620.25650
11/18/201411.9512.0211.9411.97270,148
11/18/201419.9619.9619.9619.960
11/17/201411.8311.9511.8211.92186,353
11/17/201420.1520.1620.1520.161,540
11/14/201411.7011.8111.6811.79212,632
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center