$4.66 +0.16 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/20164.634.704.604.662,555,005
9/30/201619.2019.2019.2019.200
9/29/20164.654.684.484.502,003,260
9/29/201619.2019.2019.2019.200
9/28/20164.654.694.574.681,821,779
9/28/201619.2019.2019.2019.200
9/27/20164.484.624.474.602,202,931
9/27/201619.2019.2019.2019.203,744
9/26/20164.624.664.604.611,962,023
9/26/201619.7519.7519.7519.750
9/23/20164.744.784.714.751,784,362
9/23/201619.7519.7519.7519.75200
9/22/20164.874.924.864.871,636,502
9/22/201619.5019.5019.5019.500
9/21/20164.804.834.764.821,409,535
9/21/201619.5019.5019.5019.500
9/20/20164.834.844.764.781,207,392
9/20/201619.5019.5019.5019.500
9/19/20164.914.924.814.841,445,770
9/19/201619.5019.5019.5019.500
9/16/20164.864.914.834.863,652,578
9/16/201619.5019.5019.5019.500
9/15/20165.145.185.115.161,318,180
9/15/201619.5019.5019.5019.500
9/14/20165.205.265.185.221,155,319
9/14/201619.5019.5019.5019.500
9/13/20165.285.295.195.231,493,336
9/13/201619.5019.5019.5019.500
9/12/20165.265.395.215.371,669,063
9/12/201619.5019.5019.5019.500
9/9/20165.515.535.425.421,462,121
9/9/201619.5019.5019.5019.500
9/8/20165.305.405.295.371,147,249
9/8/201619.5019.5019.5019.500
9/7/20165.245.285.225.261,306,850
9/7/201619.5019.5019.5019.500
9/6/20165.345.355.245.271,732,941
9/6/201619.5019.5019.5019.500
9/2/20165.455.475.405.461,437,039
9/2/201619.5019.5019.5019.500
9/1/20165.395.405.265.361,492,963
9/1/201619.5019.5019.5019.500
8/31/20165.325.355.265.332,050,253
8/31/201619.5019.5019.5019.50111
8/30/20165.225.275.215.241,710,771
8/30/201619.5019.5019.5019.50100
8/29/20165.155.245.145.21959,571
8/29/201619.3919.3919.3919.390
8/26/20165.205.245.115.172,575,753
8/26/201619.3919.3919.3919.391,871
8/25/20165.215.235.125.161,978,940
8/25/201620.0020.0020.0020.000
8/24/20165.245.295.205.212,668,137
8/24/201620.0020.0020.0020.00800
8/23/20165.165.235.145.193,044,417
8/23/201620.0020.0020.0020.000
8/22/20164.914.994.894.981,746,056
8/22/201620.0020.0020.0020.000
8/19/20164.894.944.844.921,733,024
8/19/201620.0020.0020.0020.000
8/18/20164.944.994.914.952,096,410
8/18/201620.0020.0020.0020.0014
8/17/20164.965.024.925.021,104,128
8/17/201619.9120.0019.9120.003,300
8/16/20164.975.054.975.001,822,160
8/16/201618.9618.9618.9618.960
8/15/20165.005.034.975.001,509,514
8/15/201618.9618.9618.9618.960
8/12/20165.075.115.055.091,480,168
8/12/201618.9618.9618.9618.960
8/11/20165.025.105.015.062,231,530
8/11/201618.9618.9618.9618.96250
8/10/20165.085.115.055.072,243,827
8/10/201619.2019.2019.2019.200
8/9/20164.895.054.895.031,986,279
8/9/201619.2019.2019.2019.200
8/8/20164.784.874.764.822,687,549
8/8/201619.2019.2019.2019.202,000
8/5/20164.654.774.554.766,301,713
8/5/201619.2019.2019.2019.200
8/4/20165.065.115.015.062,176,024
8/4/201619.2019.2019.2019.200
8/3/20165.015.124.995.112,659,416
8/3/201619.2019.2019.2019.200
8/2/20164.974.994.914.952,408,333
8/2/201619.2019.2019.2019.200
8/1/20165.005.034.914.943,015,983
7/29/20165.125.145.055.102,556,272
7/29/201619.2019.2019.2019.200
7/28/20164.995.004.924.962,429,575
7/28/201619.2019.2019.2019.200
7/27/20165.055.104.995.022,856,238
7/27/201619.2019.2019.2019.200
7/26/20164.965.004.904.921,867,160
7/26/201619.1119.2019.1119.20900
7/25/20164.965.024.964.982,273,018
7/25/201618.2018.2018.2018.200
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center