$5.21 +0.02 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 24, 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
8/24/20165.245.295.205.212,668,137
8/24/201620.0020.0020.0020.00800
8/23/20165.165.235.145.193,044,417
8/23/201620.0020.0020.0020.000
8/22/20164.914.994.894.981,746,056
8/22/201620.0020.0020.0020.000
8/19/20164.894.944.844.921,733,024
8/19/201620.0020.0020.0020.000
8/18/20164.944.994.914.952,096,410
8/18/201620.0020.0020.0020.0014
8/17/20164.965.024.925.021,104,128
8/17/201619.9120.0019.9120.003,300
8/16/20164.975.054.975.001,822,160
8/16/201618.9618.9618.9618.960
8/15/20165.005.034.975.001,509,514
8/15/201618.9618.9618.9618.960
8/12/20165.075.115.055.091,480,168
8/12/201618.9618.9618.9618.960
8/11/20165.025.105.015.062,231,530
8/11/201618.9618.9618.9618.96250
8/10/20165.085.115.055.072,243,827
8/10/201619.2019.2019.2019.200
8/9/20164.895.054.895.031,986,279
8/9/201619.2019.2019.2019.200
8/8/20164.784.874.764.822,687,549
8/8/201619.2019.2019.2019.202,000
8/5/20164.654.774.554.766,301,713
8/5/201619.2019.2019.2019.200
8/4/20165.065.115.015.062,176,024
8/4/201619.2019.2019.2019.200
8/3/20165.015.124.995.112,659,416
8/3/201619.2019.2019.2019.200
8/2/20164.974.994.914.952,408,333
8/2/201619.2019.2019.2019.200
8/1/20165.005.034.914.943,015,983
7/29/20165.125.145.055.102,556,272
7/29/201619.2019.2019.2019.200
7/28/20164.995.004.924.962,429,575
7/28/201619.2019.2019.2019.200
7/27/20165.055.104.995.022,856,238
7/27/201619.2019.2019.2019.200
7/26/20164.965.004.904.921,867,160
7/26/201619.1119.2019.1119.20900
7/25/20164.965.024.964.982,273,018
7/25/201618.2018.2018.2018.200
7/22/20165.005.014.954.982,352,805
7/22/201618.2018.2018.2018.20500
7/21/20165.115.155.035.063,119,764
7/21/201619.1019.1019.1019.1080
7/20/20165.075.155.055.143,538,692
7/20/201619.1019.1019.1019.101,100
7/19/20165.005.074.954.982,470,235
7/19/201619.0019.0019.0019.0050
7/18/20165.015.124.995.054,272,379
7/18/201619.0019.0019.0019.00300
7/15/20164.984.994.874.922,452,728
7/15/201619.2519.2519.2519.250
7/14/20164.904.934.854.923,056,161
7/14/201618.9019.2518.9019.251,600
7/13/20164.884.904.704.723,546,944
7/13/201618.6518.6518.6518.65100
7/12/20164.934.944.834.875,272,217
7/12/201618.2818.2818.2818.280
7/11/20164.634.734.604.725,827,794
7/11/201618.1918.2818.1918.28600
7/8/20164.414.464.354.406,084,579
7/8/201618.0118.0118.0118.010
7/7/20164.194.274.124.164,330,848
7/7/201618.0118.0118.0118.010
7/6/20163.984.043.914.0411,310,755
7/6/201618.0118.0118.0118.010
7/5/20164.314.334.174.279,045,292
7/5/201618.0118.0118.0118.01200
7/4/201618.1218.1218.1218.120
7/1/20164.594.634.574.615,040,590
6/30/20164.684.744.614.708,655,338
6/30/201618.1218.1218.1218.120
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center