$5.41 0.00 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/20175.385.445.375.411,410,026
1/13/201723.8923.9023.8923.902,700
1/12/20175.405.435.375.411,877,222
1/12/201723.5023.5023.5023.500
1/11/20175.435.515.405.511,760,199
1/11/201723.5023.5023.5023.500
1/10/20175.545.595.525.53616,401
1/10/201723.5023.5023.5023.501,974
1/9/20175.555.585.515.541,203,657
1/9/201723.9423.9423.9423.94700
1/6/20175.745.765.705.72788,288
1/6/201724.0024.0024.0024.00300
1/5/20175.765.805.725.781,982,464
1/5/201723.4023.7523.4023.752,642
1/4/20175.715.835.685.831,961,441
1/4/201723.0023.2523.0023.253,721
1/3/20175.715.725.625.671,868,941
1/3/201722.9622.9622.9622.960
12/30/20165.545.585.515.531,237,081
12/30/201622.9622.9622.9622.960
12/29/20165.485.495.435.471,133,122
12/29/201622.9622.9622.9622.96100
12/28/20165.565.565.465.461,110,351
12/28/201622.6722.6722.6722.670
12/27/20165.705.705.635.67896,261
12/23/20165.655.695.635.681,015,901
12/23/201622.6722.6722.6722.670
12/22/20165.635.645.595.622,484,805
12/22/201622.6722.6722.6722.670
12/21/20165.615.665.595.63932,131
12/21/201622.6722.6722.6722.6795
12/20/20165.585.635.565.611,490,112
12/20/201622.6722.6722.6722.670
12/19/20165.595.605.515.531,773,215
12/19/201622.6722.6722.6722.670
12/16/20165.725.725.655.651,513,110
12/16/201622.7122.7122.6722.672,550
12/15/20165.645.725.635.662,213,306
12/15/201623.0023.0023.0023.000
12/14/20165.545.605.465.461,839,452
12/14/201623.0123.0123.0023.00200
12/13/20165.505.625.505.611,606,604
12/13/201623.2023.2023.2023.20200
12/12/20165.485.505.415.421,160,547
12/12/201622.4922.5022.4922.501,100
12/9/20165.455.535.435.491,604,001
12/9/201622.4922.5022.4922.503,700
12/8/20165.565.665.525.604,122,302
12/8/201621.9922.3721.9922.3710,497
12/7/20165.435.545.435.522,396,025
12/7/201621.3021.3021.3021.30414
12/6/20165.285.415.245.402,940,208
12/6/201621.5021.6021.5021.604,985
12/5/20164.985.074.975.031,763,642
12/5/201621.9921.9921.9921.99100
12/2/20164.934.954.874.911,028,013
12/2/201621.2721.2721.2721.270
12/1/20165.005.054.995.031,611,115
12/1/201621.2721.2721.2721.27652
11/30/20164.814.894.804.851,702,647
11/30/201622.0622.0622.0622.0655
11/29/20164.904.934.874.91921,105
11/29/201622.0622.0622.0622.06443
11/28/20164.954.964.824.821,758,452
11/28/201622.3022.3022.0522.054,800
11/25/20165.035.045.005.04832,927
11/25/201622.4822.5022.4822.504,000
11/24/201622.0622.0622.0622.060
11/23/20165.015.135.005.101,345,318
11/23/201622.0622.0622.0622.06778
11/22/20165.225.245.145.191,330,425
11/22/201621.7722.0021.7722.001,700
11/21/20165.105.135.075.091,329,019
11/21/201621.9922.0021.9922.002,000
11/18/20165.065.085.035.041,176,665
11/18/201621.7921.7921.7921.790
11/17/20165.155.225.115.142,156,376
11/17/201621.7921.7921.7921.790
11/16/20165.235.255.155.172,793,480
11/16/201621.7921.7921.7921.79200
11/15/20165.255.345.225.331,781,990
11/15/201621.0021.0621.0021.061,100
11/14/20165.205.295.205.261,901,156
11/14/201621.2521.2521.2521.250
11/11/20165.105.135.045.111,683,414
11/11/201621.2421.2521.2421.25400
11/10/20165.115.195.005.165,343,188
11/10/201620.9921.0120.9921.002,550
11/9/20164.664.864.664.832,430,375
11/9/201620.7020.7020.7020.70700
11/8/20164.604.724.584.681,808,086
11/8/201620.7920.8020.7920.80200
11/7/20164.674.684.624.671,606,543
11/7/201620.6520.6520.6520.650
11/4/20164.704.704.604.601,443,182
11/4/201620.6520.6520.6520.650
11/3/20164.844.924.784.832,858,791
11/3/201620.6520.6520.6520.650
11/2/20164.574.604.514.52807,321
11/2/201620.6520.6520.6520.650
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center