$11.98 +0.05 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 1, 2014 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBS historical data

Date Open High Low Close Volume
9/30/201411.9012.0111.8411.93788,139
9/30/201419.0019.1519.0019.15800
9/29/201411.6811.8311.6611.73748,778
9/29/201419.0019.0019.0019.00800
9/26/201411.8011.8711.7411.84450,781
9/26/201419.1919.1918.9819.132,036
9/25/201411.8711.8911.7411.76605,335
9/25/201419.4719.4719.3219.32300
9/24/201411.7512.0511.7211.931,176,446
9/24/201419.6119.6119.6019.604,000
9/23/201411.7811.7911.6511.69670,239
9/23/201419.7419.7419.7319.73500
9/22/201411.8411.8411.7011.74447,166
9/22/201419.7419.7419.7419.740
9/19/201412.0412.0611.8811.891,513,800
9/19/201420.0020.0019.8719.874,700
9/18/201411.7811.8311.6811.761,944,203
9/18/201419.8519.8519.8519.850
9/17/201411.6211.6911.5611.58970,443
9/17/201419.7519.7519.7519.751,000
9/16/201411.2511.5011.2411.49960,281
9/16/201419.6519.6519.6519.651,270
9/15/201411.3511.3911.2211.271,744,178
9/15/201419.5319.6519.5319.65400
9/12/201411.3611.4711.3111.46986,559
9/12/201419.5819.5819.5819.580
9/11/201411.2711.3311.1911.302,305,112
9/11/201419.2719.5819.2719.58500
9/10/201411.1311.2811.0511.273,020,169
9/10/201419.1619.1619.1319.131,900
9/9/201411.1011.1211.0411.07952,464
9/9/201419.3519.3719.3519.37400
9/8/201411.0311.1010.9611.011,038,635
9/8/201419.0119.0819.0119.08929
9/5/201411.4711.4911.3311.381,738,523
9/5/201419.1219.1219.1219.120
9/4/201411.5311.7011.5211.641,785,961
9/4/201419.1219.1219.1219.120
9/3/201411.5511.7111.5411.603,597,967
9/3/201419.1619.1619.1619.160
9/2/201411.7011.7111.5611.64999,201
9/2/201419.2019.2419.2019.232,859
8/29/201412.0312.0711.9612.04422,911
8/29/201418.9818.9818.9818.980
8/28/201412.0212.0511.9511.95324,157
8/28/201419.0519.0518.9018.98800
8/27/201412.1512.1512.0312.14334,602
8/27/201419.1419.1419.1419.14381
8/26/201412.0312.1212.0112.06494,706
8/26/201418.6119.2218.6119.191,687
8/25/201411.9612.1511.9612.08544,879
8/25/201419.6819.7019.6819.70800
8/22/201411.9211.9511.8411.86429,760
8/22/201419.3919.3919.3919.390
8/21/201411.9512.0011.9211.94461,403
8/21/201419.3919.3919.3919.39378
8/20/201411.8311.9711.8011.94516,042
8/20/201419.3719.3919.3719.391,800
8/19/201411.9012.0111.8711.97965,186
8/19/201419.5019.5019.4719.471,950
8/18/201411.6611.8111.6311.801,040,781
8/18/201418.8919.2518.8919.253,600
8/15/201411.7111.7311.5111.61422,427
8/15/201418.9219.0018.9219.00945
8/14/201411.6311.6411.5811.62316,351
8/14/201419.0519.0519.0519.051,250
8/13/201411.5911.6211.5511.57306,818
8/13/201418.7218.7218.7218.7258
8/12/201411.3811.5411.3811.50426,282
8/12/201418.5718.5718.5718.570
8/11/201411.4411.4611.3311.38573,485
8/11/201418.7418.7418.7418.740
8/8/201411.5711.6611.5211.65495,994
8/8/201418.5218.5218.5218.520
8/7/201411.5511.6111.2711.28539,769
8/7/201418.5218.5218.5218.5225
8/6/201411.5611.6711.5611.59359,295
8/6/201418.7718.7718.7718.77100
8/5/201411.7911.7911.5811.61483,292
8/5/201418.5918.5918.5918.590
8/4/201411.9311.9511.7811.91468,543
8/1/201411.6611.8311.6611.72653,005
8/1/201419.0319.0318.7718.771,300
7/31/201412.0512.1011.8811.88416,478
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
  • Showing 1-100 of 2,504 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center