$10.75 -0.62 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 6, 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
7/6/201510.8310.8910.7210.751,031,527
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
5/21/201518.9918.9918.9918.99100
5/20/201510.9211.1310.9211.05539,810
5/20/201518.9418.9418.9418.94900
5/19/201510.9010.9210.8210.84479,848
5/19/201518.6718.9118.6718.91500
5/18/201511.0511.1011.0311.05959,217
5/15/201511.1711.1711.0811.13305,929
5/15/201518.5318.5318.5318.530
5/14/201511.3011.3111.1911.22595,849
5/14/201518.4618.5318.4618.53500
5/13/201511.1511.1811.0811.14388,320
5/13/201518.5818.6218.5018.503,500
5/12/201511.0711.0910.9811.05905,215
5/12/201518.7418.7418.5518.55600
5/11/201511.0811.2111.0811.14595,653
5/11/201518.9718.9718.9118.91408
5/8/201510.7310.9610.7110.951,535,981
5/8/201518.5918.9418.5918.94808
5/7/201510.1410.2010.0210.20888,122
5/7/201518.7718.7818.5618.561,200
5/6/201510.2210.2510.1310.17448,445
5/6/201518.7418.7518.7418.756,100
5/5/201510.3910.4210.2010.21564,574
5/5/201519.1719.1719.0419.04300
5/4/201510.3610.4510.3610.43377,387
5/4/201519.1619.1619.1619.16280
5/1/201510.4110.4510.3010.381,145,433
5/1/201519.5419.5419.5419.54300
4/30/201510.4110.4910.3310.341,888,506
4/30/201519.6319.6319.5019.535,000
4/29/201510.7910.9110.7910.86440,124
4/29/201519.6719.7519.6719.75400
4/28/201510.8311.0010.8211.00580,853
4/28/201519.6919.9719.6819.973,700
4/27/201510.8010.8810.7210.77353,847
4/27/201519.7619.7619.7619.76300
4/24/201510.7510.8110.6910.74345,686
4/24/201519.7419.7419.7419.74200
  • Showing 1-100 of 2,513 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!