Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank Scotland Group Plc (NY: RBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.521 5.564 5.481 5.555 761,680 +0.03(+0.47%)
Apr 29, 2019 5.468 5.538 5.460 5.529 1,183,019 +0.00(+0.00%)
Apr 26, 2019 5.477 5.538 5.468 5.529 1,374,874 -0.17(-2.90%)
Apr 25, 2019 5.694 5.721 5.638 5.694 1,007,539 -0.16(-2.67%)
Apr 24, 2019 5.886 5.894 5.838 5.851 827,705 -0.10(-1.75%)
Apr 23, 2019 5.938 5.955 5.912 5.955 640,698 -0.05(-0.87%)
Apr 22, 2019 6.007 6.025 5.981 6.007 265,392 +0.01(+0.15%)
Apr 18, 2019 5.999 6.060 5.981 5.999 572,126 -0.11(-1.85%)
Apr 17, 2019 6.086 6.125 6.060 6.112 903,679 +0.03(+0.43%)
Apr 16, 2019 6.042 6.103 6.025 6.086 1,001,803 +0.02(+0.29%)
Apr 15, 2019 6.077 6.086 6.047 6.068 385,212 +0.03(+0.58%)
Apr 12, 2019 6.025 6.060 6.012 6.034 743,280 +0.08(+1.31%)
Apr 11, 2019 5.964 5.990 5.929 5.955 740,959 +0.08(+1.33%)
Apr 10, 2019 5.860 5.894 5.834 5.877 778,738 +0.03(+0.45%)
Apr 09, 2019 5.842 5.877 5.829 5.851 655,769 +0.02(+0.30%)
Apr 08, 2019 5.808 5.851 5.802 5.834 473,689 +0.04(+0.75%)
Apr 05, 2019 5.799 5.808 5.738 5.790 1,102,613 -0.09(-1.48%)
Apr 04, 2019 5.877 5.907 5.851 5.877 932,763 -0.03(-0.59%)
Apr 03, 2019 5.903 5.935 5.886 5.912 912,092 +0.12(+2.10%)
Apr 02, 2019 5.721 5.808 5.677 5.790 1,310,761 +0.02(+0.30%)
Apr 01, 2019 5.721 5.781 5.716 5.773 1,398,115 +0.10(+1.84%)
Mar 29, 2019 5.729 5.738 5.590 5.668 1,261,231 -0.05(-0.91%)
Mar 28, 2019 5.747 5.755 5.673 5.721 910,258 -0.16(-2.66%)
Mar 27, 2019 5.877 5.907 5.825 5.877 869,046 +0.10(+1.81%)
Mar 26, 2019 5.755 5.773 5.721 5.773 709,727 +0.02(+0.30%)
Mar 25, 2019 5.799 5.816 5.725 5.755 906,065 +0.01(+0.15%)
Mar 22, 2019 5.747 5.808 5.729 5.747 1,721,324 -0.01(-0.15%)
Mar 21, 2019 5.747 5.781 5.699 5.755 1,433,545 -0.12(-2.11%)
Mar 20, 2019 5.963 5.963 5.880 5.880 1,493,634 -0.15(-2.49%)
Mar 19, 2019 6.088 6.096 6.021 6.030 1,021,889 -0.01(-0.14%)
Mar 18, 2019 6.063 6.071 6.005 6.038 815,914 +0.01(+0.14%)
Mar 15, 2019 5.988 6.046 5.971 6.030 695,692 +0.08(+1.26%)
Mar 14, 2019 5.955 5.996 5.946 5.955 788,801 +0.07(+1.13%)
Mar 13, 2019 5.805 5.896 5.789 5.888 871,615 +0.14(+2.47%)
Mar 12, 2019 5.780 5.817 5.713 5.746 1,139,588 +0.04(+0.73%)
Mar 11, 2019 5.663 5.717 5.659 5.704 1,247,419 +0.04(+0.74%)
Mar 08, 2019 5.654 5.679 5.625 5.663 610,079 -0.07(-1.16%)
Mar 07, 2019 5.771 5.796 5.688 5.730 1,234,274 -0.06(-1.01%)
Mar 06, 2019 5.805 5.813 5.780 5.788 608,006 +0.00(+0.00%)
Mar 05, 2019 5.763 5.796 5.704 5.788 1,087,469 -0.10(-1.70%)
Mar 04, 2019 5.930 5.963 5.875 5.888 880,928 +0.04(+0.71%)
Mar 01, 2019 5.930 5.980 5.838 5.846 870,154 -0.08(-1.41%)
Feb 28, 2019 5.955 5.988 5.921 5.930 944,279 +0.02(+0.28%)
Feb 27, 2019 5.905 5.946 5.896 5.913 982,527 +0.11(+1.87%)
Feb 26, 2019 5.763 5.838 5.755 5.805 1,184,059 +0.11(+1.90%)
Feb 25, 2019 5.671 5.721 5.671 5.696 637,625 +0.09(+1.64%)
Feb 22, 2019 5.654 5.654 5.588 5.604 709,361 +0.00(+0.00%)
Feb 21, 2019 5.613 5.629 5.563 5.604 1,249,305 -0.07(-1.18%)
Feb 20, 2019 5.654 5.696 5.638 5.671 1,378,574 +0.03(+0.59%)
Feb 19, 2019 5.554 5.646 5.546 5.638 1,026,277 +0.23(+4.16%)
Feb 15, 2019 5.338 5.413 5.313 5.413 1,482,272 +0.18(+3.34%)
Feb 14, 2019 5.212 5.254 5.196 5.237 865,068 +0.00(+0.00%)
Feb 13, 2019 5.271 5.292 5.237 5.237 674,329 +0.01(+0.16%)
Feb 12, 2019 5.162 5.246 5.162 5.229 564,108 +0.08(+1.62%)
Feb 11, 2019 5.121 5.171 5.112 5.146 950,027 -0.08(-1.59%)
Feb 08, 2019 5.212 5.237 5.179 5.229 855,166 -0.01(-0.16%)
Feb 07, 2019 5.379 5.396 5.225 5.237 2,945,510 -0.22(-3.98%)
Feb 06, 2019 5.463 5.471 5.429 5.454 797,585 +0.04(+0.77%)
Feb 05, 2019 5.396 5.433 5.388 5.413 680,297 +0.02(+0.31%)
Feb 04, 2019 5.346 5.404 5.329 5.396 1,121,627 +0.03(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.