$7.00 -0.11 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 5, 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
2/5/20167.087.126.997.00800,928
2/5/201616.1816.1816.1816.180
2/4/20166.897.116.897.111,337,081
2/4/201616.1816.1816.1816.180
2/3/20166.956.956.706.911,129,635
2/3/201616.1816.1816.1816.180
2/2/20166.886.966.836.881,692,979
2/2/201616.1816.1816.1816.180
2/1/20167.087.287.047.251,066,653
2/1/201616.1816.1816.1816.180
1/29/20167.207.397.137.372,793,504
1/29/201616.1816.1816.1816.180
1/28/20167.287.297.137.23824,105
1/28/201616.1816.1816.1816.181,100
1/27/20167.247.387.197.201,480,601
1/27/201615.7715.7715.7715.770
1/26/20167.337.577.337.561,320,734
1/26/201615.7715.7715.7715.770
1/25/20167.247.347.147.242,269,965
1/25/201615.7715.7715.7715.770
1/22/20167.597.647.507.551,424,348
1/22/201615.0515.7715.0515.77815
1/21/20167.377.537.247.461,387,456
1/21/201614.3314.3314.3314.330
1/20/20167.287.337.107.281,087,846
1/20/201614.3514.3514.3314.33200
1/19/20167.567.577.427.49898,616
1/19/201615.0915.1015.0815.10300
1/18/201614.8214.8214.8214.820
1/15/20167.617.677.457.53720,727
1/15/201614.9914.9914.7614.823,140
1/14/20167.978.097.898.04605,836
1/14/201615.7715.7715.7715.77100
1/13/20168.238.257.937.94853,815
1/13/201615.8115.8115.8115.810
1/12/20168.258.278.108.20655,040
1/12/201615.8115.8115.8115.81200
1/11/20168.188.228.108.19658,057
1/11/201616.1216.1216.1216.120
1/8/20168.408.438.168.16627,121
1/8/201616.1216.1216.1216.120
1/7/20168.308.408.278.30775,267
1/7/201616.0016.1215.9916.121,400
1/6/20168.578.618.518.53599,678
1/6/201616.6616.6616.6616.66500
1/5/20168.788.808.668.73552,840
1/5/201617.4217.4217.4217.420
1/4/20168.628.728.578.71513,958
1/4/201617.4217.4217.4217.420
12/31/20158.948.978.878.87225,322
12/31/201517.4217.4217.4217.420
12/30/20159.019.048.948.94530,668
12/30/201517.4217.4217.4217.420
12/29/20159.129.209.109.19536,920
12/29/201517.4217.4317.4217.423,400
12/28/20159.089.099.009.08272,157
12/24/20159.099.169.099.11152,417
12/24/201517.2217.2217.2217.220
12/23/20158.959.098.959.09780,712
12/23/201517.2217.2217.2217.22240
12/22/20158.818.858.768.84670,888
12/22/201517.1417.1417.1417.140
12/21/20158.878.888.738.78611,521
12/21/201517.1417.1417.1417.140
12/18/20158.818.818.668.68844,110
12/18/201517.1417.1417.1417.141,300
12/17/20158.858.858.738.78630,247
12/17/201517.1417.1417.1417.140
12/16/20158.778.818.668.811,104,475
12/16/201517.2017.2017.1417.14974
12/15/20158.708.758.658.68833,680
12/15/201517.1917.1917.1917.190
12/14/20158.658.688.528.601,078,290
12/14/201517.1917.1917.1917.190
12/11/20158.728.738.578.63928,897
12/11/201517.1917.1917.1917.19700
12/10/20158.848.908.798.80603,115
12/10/201517.1717.1917.1717.19800
12/9/20158.758.858.678.72812,275
12/9/201517.9817.9817.9817.980
12/8/20158.688.768.668.70884,549
12/8/201517.9817.9817.9817.980
12/7/20159.079.088.979.02744,024
12/7/201517.9817.9817.9817.980
12/4/20159.149.259.119.23765,380
12/4/201517.9817.9817.9817.980
12/3/20159.399.409.129.14805,048
12/3/201517.9817.9817.9817.980
12/2/20159.299.309.159.17589,086
12/2/201517.9417.9817.9417.981,100
12/1/20159.369.439.309.43926,415
12/1/201517.7817.7817.7817.78300
11/30/20159.169.209.069.11891,331
11/30/201517.6617.6617.6617.6665
11/27/20159.219.229.189.19259,256
11/27/201517.6617.6617.6617.660
11/26/201517.6617.6617.6617.660
11/25/20159.089.099.029.06485,942
11/25/201517.6617.6617.6617.660
11/24/20159.039.149.029.11665,839
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center