Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs $11.72

down -0.16


1/8/2014 04:05 PM  |  NYSE : RBS  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
8/1/201411.6611.8311.6611.72653,005
8/1/201419.0319.0318.7718.771,300
7/31/201412.0512.1011.8811.88411,181
7/31/201419.2619.2619.2619.263,435
7/30/201412.2012.3412.1912.281,281,910
7/30/201419.2019.2019.2019.201,000
7/29/201412.0012.0211.9411.95657,489
7/29/201419.1919.1919.1819.182,800
7/28/201411.9812.0411.8911.991,504,035
7/28/201419.1219.1219.1219.12100
7/25/201412.3712.4712.2912.385,946,842
7/25/201418.9518.9518.7618.763,100
7/24/201411.1011.1911.0811.18426,090
7/24/201418.4318.7018.4318.683,990
7/23/201411.0711.0811.0111.032,442,474
7/23/201418.8118.9518.8018.951,200
7/22/201411.0611.0710.9210.932,289,212
7/22/201418.6518.7618.6518.768,000
7/21/201410.8810.9210.8110.90260,875
7/21/201418.7518.7518.7518.75100
7/18/201410.8910.9410.8410.92430,273
7/18/201418.7518.7518.6618.662,100
7/17/201411.1511.2110.9410.97669,045
7/17/201418.5618.5818.5518.581,003
7/16/201411.3111.3311.2411.30691,937
7/16/201418.5418.5518.5418.55300
7/15/201411.2211.2711.1511.21841,412
7/15/201418.3418.5018.3418.5012,280
7/14/201410.8610.9710.8310.89303,557
7/14/201418.2718.3018.2718.283,100
7/11/201410.7510.8010.6510.75419,379
7/11/201418.0518.0518.0518.051,469
7/10/201410.5810.8310.5710.82530,909
7/10/201418.0618.2018.0518.204,200
7/9/201410.8410.8810.8010.85744,665
7/9/201417.9918.1517.9518.007,855
7/8/201411.1011.1210.9310.96629,872
7/8/201417.7618.0017.7618.003,120
7/7/201411.3511.3511.2711.30442,345
7/7/201417.7517.9717.7517.975,500
7/4/201417.8017.8017.8017.80100
7/3/201411.2611.4511.2611.42427,143
7/3/201417.9317.9417.7617.76900
7/2/201411.1711.2411.1511.22276,735
7/2/201417.7017.7117.7017.71300
7/1/201411.2211.2611.1611.20601,616
6/30/201411.2411.3011.2211.29657,451
6/30/201417.4817.4817.4817.48100
6/27/201411.1111.2111.1011.20467,136
6/27/201417.2517.2517.2517.250
6/26/201410.9011.1010.8711.08561,120
6/26/201417.2417.2517.2417.25600
6/25/201410.9811.0610.9411.051,419,631
6/25/201417.0017.1617.0017.16980
6/24/201411.1211.1611.0111.02564,345
6/24/201417.0617.0617.0617.06675
6/23/201411.2411.2511.2111.24433,436
6/23/201417.0817.0817.0817.08100
6/20/201411.4911.5111.4111.44299,674
6/20/201417.1517.1517.1517.15800
6/19/201411.6011.6011.5011.55383,399
6/19/201417.0317.0317.0317.031,200
6/18/201411.4911.6011.4311.59543,915
6/18/201417.0817.0817.0817.080
6/17/201411.4211.6211.4211.59368,994
6/17/201417.2717.2717.0817.081,800
6/16/201411.5511.6511.5011.54375,994
6/16/201417.0717.0717.0117.018,050
6/13/201411.5511.6211.5511.58553,993
6/13/201417.3017.3117.1717.173,300
6/12/201411.4311.4711.3611.39401,852
6/12/201417.0317.0817.0317.081,104
6/11/201411.4211.4611.3911.43693,406
6/11/201417.1717.1717.1717.170
6/10/201411.5011.5111.4011.48368,317
6/10/201417.2317.2317.2317.231,000
6/9/201411.4811.5611.4611.54869,158
6/9/201417.3517.3517.3517.351,500
6/6/201411.3811.4511.3411.411,473,608
6/6/201417.2017.2017.2017.203,600
6/5/201411.3611.3811.2811.33763,463
6/5/201417.1517.1517.1517.150
6/4/201411.2311.2911.2011.26507,039
6/4/201417.1017.1017.1017.102,958
6/3/201411.4111.4411.3311.41430,384
6/3/201417.0017.0017.0017.001,000
6/2/201411.6011.6011.4611.52437,069
6/2/201416.9316.9316.9316.934
5/30/201411.4811.6011.4811.57798,219
5/30/201416.9017.1316.9017.131,371
5/29/201411.5011.5611.4811.53460,360
5/29/201416.8916.8916.8916.890
5/28/201411.4411.4511.3811.41461,990
5/28/201416.9917.0016.9917.00500
5/27/201411.3011.4811.2811.341,521,775
5/27/201416.9316.9316.9316.930
5/26/201417.0717.0817.0717.084,200
5/23/201411.2111.3011.2011.25421,292
5/23/201417.1717.1717.1717.171,269
5/22/201411.1211.1811.0911.13382,631
Trading Center