RYL BNK SCOT SP ADR (NY: RBS)
6.400 USD  -0.120 (-1.84%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 6.440 6.540 6.340 6.400 1,238,367 -0.12(-1.84%)
May 03, 2016 6.500 6.570 6.420 6.520 1,492,337 -0.33(-4.82%)
May 02, 2016 6.830 6.860 6.745 6.850 571,123 +0.08(+1.18%)
Apr 29, 2016 6.870 6.930 6.730 6.770 1,372,146 -0.33(-4.65%)
Apr 28, 2016 7.020 7.230 6.980 7.100 1,182,053 -0.28(-3.79%)
Apr 27, 2016 7.300 7.410 7.300 7.380 761,121 -0.02(-0.27%)
Apr 26, 2016 7.410 7.430 7.350 7.400 713,699 +0.17(+2.35%)
Apr 25, 2016 7.240 7.260 7.200 7.230 755,408 -0.07(-0.96%)
Apr 22, 2016 7.240 7.320 7.240 7.300 660,502 +0.01(+0.14%)
Apr 21, 2016 7.340 7.340 7.260 7.290 1,263,996 +0.06(+0.83%)
Apr 20, 2016 7.160 7.280 7.150 7.230 2,444,615 +0.19(+2.70%)
Apr 19, 2016 6.980 7.060 6.960 7.040 1,550,436 +0.26(+3.83%)
Apr 18, 2016 6.690 6.825 6.680 6.780 990,554 +0.11(+1.65%)
Apr 15, 2016 6.650 6.700 6.631 6.670 898,286 +0.08(+1.21%)
Apr 14, 2016 6.610 6.620 6.530 6.590 1,196,660 +0.01(+0.15%)
Apr 13, 2016 6.460 6.600 6.450 6.580 1,358,557 +0.33(+5.28%)
Apr 12, 2016 6.180 6.250 6.080 6.250 1,407,157 +0.14(+2.29%)
Apr 11, 2016 6.110 6.170 6.100 6.110 856,869 +0.14(+2.35%)
Apr 08, 2016 5.970 6.015 5.940 5.970 832,854 +0.17(+2.93%)
Apr 07, 2016 5.810 5.860 5.790 5.800 879,678 -0.14(-2.36%)
Apr 06, 2016 5.920 5.960 5.860 5.940 843,801 -0.02(-0.34%)
Apr 05, 2016 5.990 6.010 5.920 5.960 1,074,296 -0.21(-3.40%)
Apr 04, 2016 6.220 6.225 6.160 6.170 884,174 -0.08(-1.28%)
Apr 01, 2016 6.220 6.250 6.170 6.250 882,211 -0.13(-2.04%)
Mar 31, 2016 6.390 6.450 6.380 6.380 636,600 -0.05(-0.78%)
Mar 30, 2016 6.470 6.515 6.420 6.430 501,919 +0.02(+0.31%)
Mar 29, 2016 6.330 6.410 6.260 6.410 833,003 +0.01(+0.16%)
Mar 28, 2016 6.410 6.430 6.350 6.400 410,310 +0.03(+0.47%)
Mar 24, 2016 6.370 6.370 6.370 0 -0.06(-0.93%)
Mar 23, 2016 6.580 6.585 6.410 6.430 839,850 -0.20(-3.02%)
Mar 22, 2016 6.600 6.676 6.585 6.630 917,322 -0.17(-2.50%)
Mar 21, 2016 6.800 6.830 6.730 6.800 1,107,220 -0.05(-0.73%)
Mar 18, 2016 6.890 6.940 6.810 6.850 1,239,809 +0.14(+2.09%)
Mar 17, 2016 6.670 6.740 6.625 6.710 710,832 +0.01(+0.15%)
Mar 16, 2016 6.590 6.720 6.590 6.700 1,261,734 +0.03(+0.45%)
Mar 15, 2016 6.700 6.700 6.660 6.670 1,590,472 +0.02(+0.30%)
Mar 14, 2016 6.620 6.680 6.580 6.650 1,665,794 -0.05(-0.75%)
Mar 11, 2016 6.620 6.700 6.590 6.700 2,105,113 +0.30(+4.69%)
Mar 10, 2016 6.480 6.550 6.330 6.400 2,198,914 -0.19(-2.88%)
Mar 09, 2016 6.660 6.670 6.570 6.590 841,067 +0.03(+0.46%)
Mar 08, 2016 6.570 6.620 6.530 6.560 1,318,570 -0.07(-1.06%)
Mar 07, 2016 6.530 6.650 6.520 6.630 1,346,570 +0.05(+0.76%)
Mar 04, 2016 6.560 6.620 6.540 6.580 1,353,101 -0.02(-0.30%)
Mar 03, 2016 6.520 6.600 6.460 6.600 1,304,049 +0.17(+2.64%)
Mar 02, 2016 6.260 6.430 6.250 6.430 2,072,872 +0.17(+2.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here