$12.21 +0.17 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 19, 2014 | 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
12/19/201412.0512.2412.0012.21817,530
12/19/201419.1519.1619.1519.16200
12/18/201411.8212.0411.8212.04684,730
12/18/201418.3519.1518.3518.96900
12/17/201411.4511.5911.4011.53435,540
12/17/201418.3518.9518.3518.95420
12/16/201411.3511.7011.3011.48842,127
12/16/201418.1118.9018.1118.904,900
12/15/201411.6011.6511.2611.32661,778
12/15/201418.3518.3518.1918.351,170
12/12/201411.9812.0411.6411.64575,887
12/12/201418.7318.7318.5318.53700
12/11/201412.0512.1111.9011.91283,314
12/11/201418.9318.9318.9318.93400
12/10/201412.1012.1712.0112.04418,035
12/10/201419.5219.5218.9318.93400
12/9/201412.2612.2712.1512.20320,499
12/9/201420.1420.1419.1619.16600
12/8/201412.5212.5712.4212.48249,011
12/8/201420.1620.1618.9819.171,820
12/5/201412.5212.6412.5112.57404,552
12/5/201420.1420.1419.4819.48800
12/4/201412.3212.4112.2512.34251,567
12/4/201420.1420.1419.7519.75800
12/3/201412.4412.4512.3612.41295,024
12/3/201420.1420.1420.1420.14234
12/2/201412.3312.4112.2712.34283,073
12/2/201420.1020.1019.8919.89400
12/1/201412.2312.2512.0712.11390,105
12/1/201420.2820.2820.2820.28206
11/28/201412.3412.4112.3112.34504,483
11/28/201420.2620.4720.2620.47428
11/27/201419.8719.8719.8719.870
11/26/201412.1912.2512.1812.23472,055
11/26/201420.0620.0720.0620.071,100
11/25/201412.1812.2012.0912.15461,867
11/25/201420.0620.0919.9319.992,125
11/24/201411.9712.0011.8711.91611,787
11/24/201420.8520.8520.2620.26600
11/21/201412.0412.0611.6111.631,979,164
11/21/201420.2620.2620.2620.26320
11/20/201411.9512.0111.9211.93210,456
11/20/201420.8520.8520.4520.45400
11/19/201412.0712.1212.0112.07392,721
11/19/201420.1620.2520.1620.25650
11/18/201411.9512.0211.9411.97270,148
11/18/201419.9619.9619.9619.960
11/17/201411.8311.9511.8211.92186,353
11/17/201420.1520.1620.1520.161,540
11/14/201411.7011.8111.6811.79212,632
11/14/201419.8619.8619.8619.860
11/13/201411.7111.8311.7011.75231,707
11/13/201419.8619.8619.8619.860
11/12/201411.8311.8611.7711.82255,011
11/12/201419.8619.8619.8619.860
11/11/201412.0112.0511.9412.04189,948
11/11/201419.8920.0019.8920.002,100
11/10/201411.9812.0311.9211.98246,752
11/10/201419.7519.7519.7419.756,380
11/7/201411.8911.9111.8111.90596,463
11/7/201419.7719.7719.7619.76300
11/6/201412.2212.2512.0312.06307,683
11/6/201419.9019.9019.9019.90100
11/5/201412.2312.3112.1612.28426,228
11/5/201419.6019.7519.6019.753,190
11/4/201412.1212.2112.0812.19310,590
11/4/201419.4519.4619.4519.46300
11/3/201412.1412.1912.1012.15525,643
11/3/201419.3119.3119.3119.31600
10/31/201412.1412.4412.1412.431,205,325
10/31/201419.2519.4619.2519.374,340
10/30/201411.5911.7611.5911.74341,730
10/30/201419.1019.1019.1019.10800
10/29/201411.6711.7111.5011.57498,918
10/29/201418.9718.9718.9718.970
10/28/201411.5711.7011.5711.69444,955
10/28/201418.9718.9718.9718.970
10/27/201411.5311.6511.4911.65338,238
10/27/201418.9718.9718.9718.970
10/24/201411.7311.8211.6511.81497,344
10/24/201418.9718.9718.9718.970
10/23/201411.7411.8111.6911.74300,174
10/23/201418.9718.9718.9718.970
10/22/201411.6811.7211.5611.56320,373
10/22/201418.9818.9818.9818.980
10/21/201411.5711.6611.5611.64349,254
10/21/201419.1119.1119.1119.11100
10/20/201411.1511.3911.1511.39308,556
10/20/201419.0419.1019.0419.094,400
10/17/201411.1211.1910.9911.05461,902
10/17/201418.4918.6618.4918.666,200
10/16/201410.6310.9210.6010.85741,479
10/16/201417.9518.3917.9518.351,900
10/15/201411.1511.1510.7111.041,143,907
10/15/201418.9618.9618.0918.091,400
10/14/201411.3811.4611.3011.36537,536
10/14/201418.9918.9918.6318.774,858
10/13/201411.6211.7011.4511.46526,411
10/10/201411.5211.5811.3611.37648,969
10/10/201419.1119.1119.1119.11100
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center