$7.10 -0.28 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Apr. 28, 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
4/27/20167.307.417.307.38761,121
4/27/201618.4718.4718.4718.471,010
4/26/20167.417.437.357.40713,699
4/26/201619.0019.0019.0019.000
4/25/20167.247.267.207.23755,408
4/25/201619.0019.0019.0019.000
4/22/20167.247.327.247.30660,502
4/22/201618.9919.0018.9919.001,206
4/21/20167.347.347.267.291,263,996
4/21/201619.0019.0019.0019.000
4/20/20167.167.287.157.232,444,615
4/20/201619.0019.0019.0019.001,000
4/19/20166.987.066.967.041,550,436
4/19/201618.8018.8018.7518.751,550
4/18/20166.696.836.686.78990,554
4/18/201618.6018.6018.6018.600
4/15/20166.656.706.636.67898,286
4/15/201618.6018.6018.6018.601,000
4/14/20166.616.626.536.591,196,660
4/14/201617.9517.9517.9517.950
4/13/20166.466.606.456.581,358,557
4/13/201617.9517.9517.9517.950
4/12/20166.186.256.086.251,407,157
4/12/201617.9517.9517.9517.95500
4/11/20166.116.176.106.11856,869
4/11/201617.9417.9517.9417.95800
4/8/20165.976.025.945.97832,854
4/8/201617.9517.9517.9517.950
4/7/20165.815.865.795.80879,678
4/7/201617.9517.9517.9517.950
4/6/20165.925.965.865.94843,801
4/6/201617.9517.9517.9517.950
4/5/20165.996.015.925.961,074,296
4/5/201617.9517.9517.9517.950
4/4/20166.226.236.166.17884,174
4/4/201617.9517.9517.9517.950
4/1/20166.226.256.176.25882,211
4/1/201617.9517.9517.9517.950
3/31/20166.396.456.386.38636,600
3/31/201617.9517.9517.9517.950
3/30/20166.476.526.426.43501,919
3/30/201617.9517.9517.9517.950
3/29/20166.336.416.266.41833,003
3/29/201617.9517.9517.9517.9553
3/28/20166.416.436.356.40410,310
3/28/201617.9517.9517.9517.950
3/24/20166.346.386.316.37932,078
3/24/201617.9517.9517.9517.950
3/23/20166.586.596.416.43839,850
3/23/201617.9517.9517.9517.950
3/22/20166.606.686.596.63917,322
3/22/201617.9517.9517.9517.9580
3/21/20166.806.836.736.801,107,220
3/21/201617.9517.9517.9517.950
3/18/20166.896.946.816.851,239,809
3/18/201617.9517.9517.9517.950
3/17/20166.676.746.636.71710,832
3/17/201617.8817.9517.8817.95800
3/16/20166.596.726.596.701,261,734
3/16/201617.5017.5017.5017.50200
3/15/20166.706.706.666.671,590,472
3/15/201617.4417.4417.4417.441,000
3/14/20166.626.686.586.651,665,794
3/14/201617.4317.4317.4317.430
3/11/20166.626.706.596.702,105,113
3/11/201617.4317.4317.4317.43300
3/10/20166.486.556.336.402,198,914
3/10/201616.6016.6016.6016.600
3/9/20166.666.676.576.59841,067
3/9/201616.6016.6016.6016.600
3/8/20166.576.626.536.561,318,570
3/8/201616.6016.6016.6016.600
3/7/20166.536.656.526.631,346,570
3/7/201616.6016.6016.6016.60853
3/4/20166.566.636.546.581,353,101
3/4/201616.2216.2216.2216.220
3/3/20166.526.606.466.601,304,049
3/3/201616.2216.2216.2216.22500
3/2/20166.266.436.256.432,072,872
3/2/201616.2116.2116.2116.210
3/1/20166.156.266.146.262,300,870
3/1/201616.5117.3016.2116.21800
2/29/20166.306.316.196.201,372,800
2/29/201615.7315.7415.4315.722,762
2/26/20166.316.346.246.302,222,417
2/26/201615.5915.5915.5915.59100
2/25/20166.836.876.766.861,687,202
2/25/201615.1515.3715.1515.372,200
2/24/20166.496.606.416.601,632,300
2/24/201615.4615.4615.2415.241,100
2/23/20166.806.826.636.641,514,598
2/23/201616.2716.2716.2716.27200
2/22/20166.896.956.886.941,693,752
2/22/201616.7016.7016.7016.70200
2/19/20166.957.046.917.04803,393
2/19/201615.9515.9515.9015.90350
2/18/20167.377.377.167.18776,205
2/18/201616.5116.5116.5116.510
2/17/20167.267.377.267.33968,733
2/17/201616.5116.5116.5116.51200
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center