Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:15PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

ROYAL BANK ADS NEW (RBS)

At 4:03PM ET: 12.51   0.52 (4.34%)

MORE ON RBS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 11.90 12.04 11.86 11.99 189,400 11.99 19-Nov-09 12.16 12.22 12.07 12.11 196,700 12.11 18-Nov-09 12.65 12.65 12.29 12.32 323,400 12.32 17-Nov-09 12.75 12.88 12.58 12.85 196,100 12.85 16-Nov-09 12.44 12.72 12.43 12.65 289,800 12.65 13-Nov-09 12.32 12.68 12.20 12.56 210,800 12.56 12-Nov-09 12.34 12.55 12.29 12.34 227,200 12.34 11-Nov-09 12.74 12.97 12.67 12.70 309,900 12.70 10-Nov-09 13.22 13.29 13.03 13.14 359,200 13.14 9-Nov-09 13.25 13.64 13.12 13.52 509,000 13.52 6-Nov-09 12.26 12.64 12.00 12.41 744,900 12.41 5-Nov-09 11.75 11.90 11.61 11.88 385,400 11.88 4-Nov-09 12.27 12.31 11.82 11.88 355,400 11.88 3-Nov-09 11.38 12.10 11.14 11.96 1,149,100 11.96 2-Nov-09 12.49 12.89 12.34 12.65 760,000 12.65 30-Oct-09 14.22 14.31 13.56 13.65 314,800 13.65 29-Oct-09 14.39 14.57 14.15 14.54 420,600 14.54 28-Oct-09 13.24 13.36 12.95 12.96 424,300 12.96 27-Oct-09 14.08 14.24 13.22 13.24 1,079,200 13.24 26-Oct-09 15.00 15.09 14.42 14.42 468,400 14.42 23-Oct-09 15.51 15.62 15.16 15.33 213,800 15.33 22-Oct-09 15.04 15.50 14.97 15.47 378,200 15.47 21-Oct-09 15.24 15.45 14.84 14.88 273,900 14.88 20-Oct-09 15.35 15.47 15.16 15.22 177,000 15.22 19-Oct-09 15.44 15.51 15.22 15.31 178,900 15.31 16-Oct-09 15.67 15.87 15.37 15.46 205,200 15.46 15-Oct-09 15.77 15.95 15.68 15.87 275,200 15.87 14-Oct-09 15.42 15.78 15.30 15.75 438,400 15.75 13-Oct-09 15.26 15.34 14.99 15.02 332,600 15.02 12-Oct-09 15.38 15.45 15.20 15.31 251,100 15.31 9-Oct-09 15.54 15.64 15.38 15.52 305,600 15.52 8-Oct-09 15.79 15.97 15.64 15.76 208,300 15.76 7-Oct-09 16.06 16.13 15.77 15.92 296,900 15.92 6-Oct-09 15.81 16.10 15.75 15.94 400,100 15.94 5-Oct-09 15.46 15.81 15.33 15.73 334,900 15.73 2-Oct-09 14.83 15.39 14.81 14.91 934,400 14.91 1-Oct-09 16.53 16.56 16.00 16.00 396,700 16.00 30-Sep-09 17.23 17.23 16.54 16.97 295,800 16.97 29-Sep-09 16.88 16.93 16.58 16.68 234,300 16.68 28-Sep-09 16.21 16.64 16.21 16.63 254,000 16.63 25-Sep-09 16.66 16.79 16.47 16.59 249,700 16.59 24-Sep-09 17.15 17.25 16.53 16.68 383,000 16.68 23-Sep-09 17.29 17.58 17.03 17.05 433,300 17.05 22-Sep-09 17.54 17.64 17.45 17.60 233,000 17.60 21-Sep-09 17.11 17.56 17.00 17.42 513,300 17.42 18-Sep-09 18.42 18.49 18.28 18.39 218,200 18.39 17-Sep-09 18.62 18.83 18.33 18.52 312,400 18.52 16-Sep-09 18.66 18.96 18.48 18.83 461,300 18.83 15-Sep-09 18.69 18.78 18.26 18.74 369,400 18.74 14-Sep-09 18.25 18.60 18.20 18.43 282,200 18.43 11-Sep-09 18.88 18.92 18.52 18.53 283,200 18.53 10-Sep-09 18.66 18.91 18.50 18.90 244,000 18.90 9-Sep-09 18.71 19.00 18.64 18.95 169,500 18.95 8-Sep-09 18.92 18.94 18.38 18.44 275,800 18.44 4-Sep-09 18.25 18.48 18.04 18.48 255,100 18.48 3-Sep-09 18.14 18.25 17.92 18.25 232,900 18.25 2-Sep-09 16.93 17.38 16.91 17.27 331,400 17.27 1-Sep-09 18.04 18.59 17.43 17.60 482,900 17.60 31-Aug-09 18.39 18.57 17.96 18.45 280,200 18.45 28-Aug-09 18.91 19.03 18.61 18.74 356,100 18.74 27-Aug-09 18.47 18.65 17.85 18.55 686,600 18.55 26-Aug-09 17.96 18.50 17.93 18.44 688,100 18.44 25-Aug-09 17.66 17.78 17.24 17.53 477,700 17.53 24-Aug-09 16.99 17.11 16.55 16.87 476,500 16.87 21-Aug-09 16.13 16.28 15.98 16.15 344,600 16.15 20-Aug-09 15.69 15.84 15.59 15.82 346,300 15.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions