$10.21 -0.22 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 5, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
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
4/23/201510.5110.6610.5010.63339,895
4/23/201519.7419.7419.7419.74200
4/22/201510.5210.5710.4510.53319,584
4/22/201519.6119.6119.6119.610
4/21/201510.6310.6810.5810.59257,148
4/21/201519.6119.6119.6119.61300
4/20/201510.4910.5510.4610.49234,665
4/20/201519.6119.6119.6119.610
4/17/201510.6010.6110.4510.50303,979
4/17/201519.6119.6119.6119.61300
4/16/201510.7010.7310.6010.68600,573
4/16/201519.7519.7519.7519.750
4/15/201510.5710.6310.5310.61452,324
4/15/201519.5119.5119.5119.510
4/14/201510.4910.5810.4710.541,047,628
4/14/201519.5119.5119.5119.514,600
4/13/201510.2610.4110.2610.391,715,037
4/13/201519.1819.1819.1819.180
4/10/201510.2310.2710.1810.25365,298
4/10/201519.1219.1219.1219.120
4/9/201510.3810.3810.2310.31513,732
4/9/201518.7519.1218.7519.122,100
4/8/201510.5310.5610.3910.43326,210
4/8/201518.7618.7618.7618.760
4/7/201510.4910.5510.4610.463,034,651
4/7/201518.5818.5818.5818.580
4/6/201510.3810.5910.3410.55539,816
4/6/201518.5218.5618.5218.56700
4/2/201510.3210.4210.3210.41557,638
4/2/201518.4518.4518.1918.196,900
4/1/201510.2410.2810.1310.27531,675
4/1/201518.1218.1218.1218.12335
3/31/201510.1110.1610.0710.09429,223
3/31/201518.1718.2018.1718.20500
3/30/201510.2410.3210.2210.30519,992
3/30/201517.8917.8917.8517.851,400
3/27/201510.2710.3010.1810.23483,295
3/27/201517.9217.9217.9217.920
3/26/201510.4710.4810.3410.39523,341
3/26/201517.9217.9217.9217.920
3/25/201510.5210.5410.4310.44407,469
3/25/201518.4618.4918.1318.133,090
3/24/201510.5410.5710.4410.46505,308
3/24/201518.5618.6818.5618.68900
3/23/201510.6810.7010.5410.57280,901
3/23/201518.3118.3118.3118.31100
3/20/201510.4610.6910.4310.63575,337
3/20/201517.8617.8617.8617.860
3/19/201510.4010.4110.2110.24756,327
3/19/201517.8617.8617.8617.8630
3/18/201510.2710.5810.2210.54841,959
3/18/201517.9517.9517.9517.95450
3/17/201510.2510.4010.2310.39578,615
3/17/201518.1518.1518.1518.150
3/16/201510.3610.4710.3610.44855,885
3/16/201518.1718.1718.1718.170
3/13/201510.5410.5810.4110.57565,393
3/13/201518.1418.1418.1418.140
3/12/201510.8410.9010.6610.75564,740
3/12/201518.3018.3118.1418.14842
3/11/201510.8010.8110.6710.75481,793
3/11/201517.7717.9817.7717.952,650
3/10/201510.9610.9710.8110.81511,760
3/10/201518.0718.0718.0218.025,800
3/9/201511.1311.1511.0311.11302,442
3/9/201518.2918.2918.2918.290
3/6/201511.4011.4011.2411.24287,554
3/6/201518.3518.4118.3518.41800
3/5/201511.4011.5411.3911.52188,855
3/5/201518.4418.4418.4318.431,000
3/4/201511.4011.4111.3011.37235,920
3/4/201518.1418.1418.1418.140
3/3/201511.3711.4111.3311.37369,122
3/3/201518.3918.3918.2818.281,800
3/2/201511.5111.6011.5011.59374,010
3/2/201518.5518.5518.5518.550
2/27/201511.4311.4511.2611.291,359,464
2/27/201518.7118.7118.7118.710
2/26/201511.6111.9211.5411.831,294,734
2/26/201518.7018.7518.7018.714,400
2/25/201512.3712.5212.3712.43573,105
2/25/201518.0918.4018.0918.40590
2/24/201512.3612.5012.3512.43488,674
2/24/201517.6417.6417.6417.640
2/23/201512.2612.3112.2212.26330,245
2/23/201517.5117.5117.5117.510
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center