$11.63 -0.30 (%) Royal Bk Scot Grp Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 21, 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
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
11/18/201420.1620.1620.1620.160
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
10/9/201411.7811.7911.3911.42807,531
10/9/201419.1819.1819.1819.180
10/8/201411.7811.9911.7111.97692,703
10/8/201419.0719.3119.0719.312,590
10/7/201411.9311.9711.7711.77557,870
10/7/201418.9818.9818.9818.98432
10/6/201411.8811.9611.8611.93445,998
10/6/201419.0719.0719.0719.070
10/3/201411.7411.8011.6711.75436,737
10/3/201419.1319.2019.1319.202,200
10/2/201411.8111.8311.5011.63706,317
10/2/201418.9718.9718.9718.971,400
10/1/201412.0112.0211.8211.87656,483
10/1/201418.9618.9618.9618.960
9/30/201411.9012.0111.8411.93842,358
9/30/201419.0019.1519.0019.15800
9/29/201411.6811.8311.6611.73754,268
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
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center