$7.36 +0.07 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 27, 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
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
4/19/20166.987.066.967.041,550,436
4/19/201618.8018.8018.7518.751,550
4/18/20166.696.836.686.78990,554
4/18/201618.6018.6018.6018.600
4/15/20166.656.706.636.67898,286
4/15/201618.6018.6018.6018.601,000
4/14/20166.616.626.536.591,196,660
4/14/201617.9517.9517.9517.950
4/13/20166.466.606.456.581,358,557
4/13/201617.9517.9517.9517.950
4/12/20166.186.256.086.251,407,157
4/12/201617.9517.9517.9517.95500
4/11/20166.116.176.106.11856,869
4/11/201617.9417.9517.9417.95800
4/8/20165.976.025.945.97832,854
4/8/201617.9517.9517.9517.950
4/7/20165.815.865.795.80879,678
4/7/201617.9517.9517.9517.950
4/6/20165.925.965.865.94843,801
4/6/201617.9517.9517.9517.950
4/5/20165.996.015.925.961,074,296
4/5/201617.9517.9517.9517.950
4/4/20166.226.236.166.17884,174
4/4/201617.9517.9517.9517.950
4/1/20166.226.256.176.25882,211
4/1/201617.9517.9517.9517.950
3/31/20166.396.456.386.38636,600
3/31/201617.9517.9517.9517.950
3/30/20166.476.526.426.43501,919
3/30/201617.9517.9517.9517.950
3/29/20166.336.416.266.41833,003
3/29/201617.9517.9517.9517.9553
3/28/20166.416.436.356.40410,310
3/28/201617.9517.9517.9517.950
3/24/20166.346.386.316.37932,078
3/24/201617.9517.9517.9517.950
3/23/20166.586.596.416.43839,850
3/23/201617.9517.9517.9517.950
3/22/20166.606.686.596.63917,322
3/22/201617.9517.9517.9517.9580
3/21/20166.806.836.736.801,107,220
3/21/201617.9517.9517.9517.950
3/18/20166.896.946.816.851,239,809
3/18/201617.9517.9517.9517.950
3/17/20166.676.746.636.71710,832
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center