$4.70 -0.22 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
6/29/20164.764.984.754.927,761,116
6/29/201618.1218.1218.1218.120
6/28/20164.964.994.714.8411,198,850
6/28/201618.1218.1218.1218.120
6/27/20164.754.854.594.6922,097,210
6/27/201618.1218.1218.1218.120
6/24/20165.776.145.415.4326,497,688
6/24/201618.1218.1218.1218.121,000
6/23/20167.497.517.337.492,661,474
6/23/201618.7218.7218.7218.72200
6/22/20167.257.357.247.295,581,588
6/22/201617.8217.8217.8217.820
6/21/20167.057.207.007.122,245,558
6/21/201617.8217.8217.8217.820
6/20/20167.037.056.936.944,121,610
6/20/201617.8217.8217.8217.820
6/17/20166.396.506.356.482,247,149
6/17/201617.8217.8217.8217.820
6/16/20166.026.205.956.171,962,107
6/16/201617.8217.8217.8217.820
6/15/20166.126.276.116.162,135,778
6/15/201617.8217.8217.8217.820
6/14/20166.106.176.016.052,039,157
6/14/201617.9117.9117.8217.822,100
6/13/20166.166.296.156.151,601,490
6/13/201618.4918.5018.4918.502,300
6/10/20166.276.296.056.062,019,351
6/10/201618.7018.7018.7018.700
6/9/20166.516.536.456.492,166,407
6/9/201618.7018.7018.7018.700
6/8/20166.646.696.546.571,226,910
6/8/201618.7018.7018.7018.70202
6/7/20166.736.786.686.681,458,968
6/7/201618.8018.8018.6418.703,692
6/6/20166.816.856.726.731,812,941
6/6/201619.0019.0019.0019.000
6/3/20166.986.996.846.961,051,265
6/3/201619.0019.0019.0019.000
6/2/20166.987.076.957.02892,336
6/2/201619.0019.0019.0019.000
6/1/20166.826.996.786.981,163,658
6/1/201619.0019.0019.0019.0095
5/31/20167.337.357.117.151,218,686
5/31/201619.0019.0019.0019.000
5/30/201619.0019.0019.0019.000
5/27/20167.357.417.347.36613,932
5/27/201619.0019.0019.0019.001,375
5/26/20167.427.437.267.291,373,067
5/26/201618.5018.5018.5018.500
5/25/20167.517.607.497.561,380,473
5/25/201618.5018.5018.5018.500
5/24/20167.217.237.147.211,527,036
5/24/201618.5018.5018.5018.50900
5/23/20166.816.886.796.81903,005
5/20/20166.746.806.746.75870,828
5/20/201618.0018.0018.0018.000
5/19/20166.706.756.626.722,230,884
5/19/201618.0018.0018.0018.000
5/18/20166.366.616.346.591,634,246
5/18/201618.0018.0018.0018.00937
5/17/20166.226.286.186.19737,596
5/17/201618.0018.0018.0018.001,000
5/16/20166.136.196.126.16691,966
5/16/201618.0018.0018.0018.002,201
5/13/20166.106.156.036.06766,931
5/13/201617.8617.8617.8617.860
5/12/20166.236.266.096.13793,012
5/12/201617.8617.8617.8617.860
5/11/20166.216.276.186.19699,148
5/11/201617.8617.8617.8617.860
5/10/20166.246.306.216.28929,973
5/10/201617.8517.8617.8517.86300
5/9/20166.236.266.166.17506,156
5/9/201617.0017.0017.0017.0063
5/6/20166.126.306.126.23783,283
5/6/201617.0017.0017.0017.000
5/5/20166.266.316.196.221,173,133
5/5/201617.0017.0017.0017.00500
5/4/20166.446.546.346.401,238,367
5/4/201617.7817.7817.7817.780
5/3/20166.506.576.426.521,492,337
5/3/201617.7817.7817.7817.78700
5/2/20166.836.866.756.85571,623
5/2/201618.4718.4718.4718.470
4/29/20166.876.936.736.771,372,146
4/29/201618.4718.4718.4718.470
4/28/20167.027.236.987.101,182,053
4/28/201618.4718.4718.4718.470
4/27/20167.307.417.307.38761,121
4/27/201618.4718.4718.4718.471,010
4/26/20167.417.437.357.40713,699
4/26/201619.0019.0019.0019.000
4/25/20167.247.267.207.23755,408
4/25/201619.0019.0019.0019.000
4/22/20167.247.327.247.30660,502
4/22/201618.9919.0018.9919.001,206
4/21/20167.347.347.267.291,263,996
4/21/201619.0019.0019.0019.000
4/20/20167.167.287.157.232,444,615
4/20/201619.0019.0019.0019.001,000
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center