Royal Bank Scotland plc (The) Historical Stock Prices

RBS 
$11.97
*  
0.03
0.25%
Get RBS Alerts
*Delayed - data as of Aug. 21, 2014 14:56 ET  -  Find a broker to begin trading RBS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RBS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:56  11.97  12  11.9201  11.97 287,479
08/20/2014 11.83 11.97 11.8 11.94 516,042
08/19/2014 11.9 12.01 11.87 11.97 965,186
08/18/2014 11.66 11.81 11.63 11.8 1,040,781
08/15/2014 11.71 11.7301 11.505 11.61 422,427
08/14/2014 11.63 11.64 11.58 11.62 315,456
08/13/2014 11.59 11.62 11.55 11.57 300,467
08/12/2014 11.38 11.54 11.375 11.5 426,282
08/11/2014 11.44 11.46 11.33 11.38 573,485
08/08/2014 11.57 11.66 11.5245 11.65 495,994
08/07/2014 11.55 11.61 11.27 11.28 539,769
08/06/2014 11.56 11.67 11.56 11.59 359,295
08/05/2014 11.79 11.79 11.58 11.61 483,292
08/04/2014 11.93 11.95 11.78 11.91 468,543
08/01/2014 11.66 11.83 11.66 11.72 653,005
07/31/2014 12.05 12.1 11.879 11.88 415,328
07/30/2014 12.2 12.34 12.19 12.28 1,281,910
07/29/2014 12 12.02 11.94 11.95 657,489
07/28/2014 11.98 12.035 11.89 11.99 1,504,035
07/25/2014 12.37 12.47 12.29 12.38 5,946,842
07/24/2014 11.1 11.19 11.08 11.18 426,090
07/23/2014 11.07 11.08 11.0099 11.03 2,442,474
07/22/2014 11.06 11.07 10.92 10.93 2,289,212
07/21/2014 10.88 10.92 10.81 10.9 260,875
07/18/2014 10.89 10.94 10.84 10.92 430,273
07/17/2014 11.15 11.2101 10.94 10.97 669,045
07/16/2014 11.31 11.326 11.235 11.3 691,937
07/15/2014 11.22 11.27 11.145 11.21 841,412
07/14/2014 10.86 10.97 10.83 10.89 303,557
07/11/2014 10.75 10.8 10.65 10.75 419,379
07/10/2014 10.58 10.83 10.57 10.82 530,909
07/09/2014 10.84 10.88 10.8 10.85 744,665
07/08/2014 11.1 11.12 10.925 10.96 629,872
07/07/2014 11.35 11.35 11.27 11.3 442,345
07/03/2014 11.26 11.45 11.26 11.42 427,143
07/02/2014 11.17 11.24 11.15 11.22 276,735
07/01/2014 11.22 11.26 11.16 11.2 601,616
06/30/2014 11.24 11.3 11.22 11.29 657,451
06/27/2014 11.11 11.21 11.1 11.2 467,136
06/26/2014 10.9 11.1 10.87 11.08 561,120
06/25/2014 10.98 11.0575 10.94 11.05 1,419,631
06/24/2014 11.12 11.16 11.01 11.02 564,345
06/23/2014 11.24 11.25 11.21 11.24 433,436
06/20/2014 11.49 11.51 11.41 11.44 299,674
06/19/2014 11.6 11.6 11.5 11.55 383,399
06/18/2014 11.49 11.6 11.43 11.59 543,915
06/17/2014 11.42 11.62 11.42 11.59 368,994
06/16/2014 11.55 11.65 11.5 11.54 375,994
06/13/2014 11.55 11.6201 11.55 11.58 553,993
06/12/2014 11.43 11.47 11.36 11.39 401,852
06/11/2014 11.42 11.46 11.385 11.43 693,406
06/10/2014 11.5 11.505 11.4 11.48 368,317
06/09/2014 11.48 11.56 11.46 11.54 869,158
06/06/2014 11.38 11.45 11.335 11.41 1,473,608
06/05/2014 11.36 11.38 11.2845 11.33 763,463
06/04/2014 11.23 11.29 11.2 11.26 507,039
06/03/2014 11.41 11.435 11.33 11.41 430,384
06/02/2014 11.6 11.6 11.46 11.52 437,069
05/30/2014 11.48 11.6 11.48 11.57 798,219
05/29/2014 11.5 11.56 11.48 11.53 460,360
05/28/2014 11.44 11.45 11.38 11.41 461,990
05/27/2014 11.3 11.48 11.28 11.34 1,521,775
05/23/2014 11.21 11.3 11.2 11.25 421,292
05/22/2014 11.12 11.18 11.09 11.13 382,631
05/21/2014 11.1 11.15 11.07 11.1 1,094,528
05/20/2014 10.95 11.0496 10.9001 10.95 718,060
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?