Royal Bank Scotland plc (The) Historical Stock Prices

RBS 
$10.15
*  
0.16
 negative 
1.6%
Get RBS Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  10.05  10.16  10.03  10.15 411,229
04/16/2014 10.06 10.16 10.03 10.15 411,229
04/15/2014 10.05 10.08 9.87 9.99 784,503
04/14/2014 10.1 10.2 10.04 10.18 778,015
04/11/2014 10.15 10.26 10.1 10.15 875,863
04/10/2014 10.46 10.48 10.2 10.23 560,915
04/09/2014 10.4 10.51 10.32 10.51 854,853
04/08/2014 10.26 10.38 10.24 10.33 487,262
04/07/2014 10.4 10.43 10.26 10.3 613,664
04/04/2014 10.57 10.59 10.435 10.45 823,564
04/03/2014 10.64 10.655 10.49 10.53 670,547
04/02/2014 10.7 10.77 10.67 10.74 1,177,220
04/01/2014 10.65 10.66 10.51 10.56 855,866
03/31/2014 10.34 10.4585 10.3311 10.38 941,782
03/28/2014 10.22 10.2999 10.15 10.19 876,392
03/27/2014 10.05 10.1 10 10.1 1,365,233
03/26/2014 10.25 10.27 10 10 1,281,241
03/25/2014 10.21 10.27 10.18 10.22 941,108
03/24/2014 9.96 10.15 9.835 10.09 1,667,646
03/21/2014 9.96 9.97 9.83 9.86 1,331,841
03/20/2014 10.04 10.19 10.03 10.14 1,825,403
03/19/2014 10.1 10.13 9.9 9.98 1,130,676
03/18/2014 10.04 10.23 10.04 10.21 1,539,819
03/17/2014 10.02 10.21 10.02 10.08 1,138,247
03/14/2014 9.8 10.03 9.8 9.95 1,214,792
03/13/2014 10.24 10.27 9.93 9.97 1,176,922
03/12/2014 10.13 10.24 10.09 10.2 1,077,917
03/11/2014 10.42 10.448 10.32 10.34 2,332,258
03/10/2014 10.59 10.74 10.57 10.68 2,237,992
03/07/2014 11.14 11.14 10.8597 10.97 1,068,505
03/06/2014 11.08 11.19 11.041 11.15 818,204
03/05/2014 11.03 11.11 10.93 10.96 504,097
03/04/2014 11.07 11.1 10.9642 11.01 1,082,331
03/03/2014 10.82 10.886 10.7 10.72 1,653,849
02/28/2014 10.95 11.1 10.9 10.96 1,914,235
02/27/2014 10.86 11.06 10.75 11 2,771,980
02/26/2014 11.94 11.96 11.72 11.73 966,793
02/25/2014 12.07 12.15 12.0005 12.05 503,625
02/24/2014 11.92 12.14 11.92 12.11 602,094
02/21/2014 12.07 12.1 11.92 11.94 643,593
02/20/2014 11.89 11.93 11.83 11.92 636,826
02/19/2014 12.03 12.08 11.9 11.92 675,004
02/18/2014 12.06 12.13 12.01 12.04 1,381,518
02/14/2014 11.49 11.5686 11.462 11.51 369,575
02/13/2014 11.32 11.54 11.315 11.51 490,001
02/12/2014 11.55 11.64 11.44 11.58 720,134
02/11/2014 11.23 11.46 11.17 11.43 534,977
02/10/2014 11.17 11.19 11.1 11.19 451,242
02/07/2014 11.16 11.2301 11.09 11.22 476,661
02/06/2014 10.91 11.11 10.909 11.11 610,316
02/05/2014 10.77 10.92 10.77 10.89 809,562
02/04/2014 10.89 10.9 10.8 10.85 554,982
02/03/2014 11.02 11.038 10.71 10.74 895,500
01/31/2014 11.24 11.31 11.13 11.13 697,370
01/30/2014 11.405 11.55 11.4 11.53 648,205
01/29/2014 11.17 11.33 11.14 11.2 634,715
01/28/2014 11.36 11.47 11.33 11.46 774,596
01/27/2014 11.2 11.25 10.92 11 1,664,553
01/24/2014 11.32 11.33 11.14 11.14 857,919
01/23/2014 11.63 11.63 11.46 11.57 911,271
01/22/2014 11.61 11.67 11.54 11.65 1,265,063
01/21/2014 11.96 11.99 11.64 11.72 2,016,405
01/17/2014 12.06 12.07 11.95 11.98 1,392,133
01/16/2014 12.14 12.24 12.08 12.23 891,055
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 your brokers before you trade


Want to trade FX?