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 (%)
Aug 31, 2016 4.401 4.425 4.351 4.409 2,478,573 +0.07(+1.72%)
Aug 30, 2016 4.318 4.355 4.310 4.334 2,068,170 +0.02(+0.58%)
Aug 29, 2016 4.260 4.334 4.252 4.310 1,160,036 +0.03(+0.77%)
Aug 26, 2016 4.301 4.334 4.227 4.277 3,113,856 +0.01(+0.19%)
Aug 25, 2016 4.310 4.326 4.235 4.268 2,392,362 -0.04(-0.96%)
Aug 24, 2016 4.334 4.376 4.301 4.310 3,225,540 +0.02(+0.39%)
Aug 23, 2016 4.268 4.322 4.252 4.293 3,680,429 +0.17(+4.22%)
Aug 22, 2016 4.062 4.128 4.045 4.119 2,110,826 +0.05(+1.22%)
Aug 19, 2016 4.045 4.083 4.004 4.070 2,095,072 -0.02(-0.61%)
Aug 18, 2016 4.086 4.124 4.062 4.095 2,534,373 -0.06(-1.39%)
Aug 17, 2016 4.103 4.152 4.070 4.152 1,334,792 +0.02(+0.40%)
Aug 16, 2016 4.111 4.177 4.111 4.136 2,202,708 +0.00(+0.00%)
Aug 15, 2016 4.210 4.161 4.111 4.136 1,824,868 -0.07(-1.77%)
Aug 12, 2016 4.194 4.227 4.177 4.210 1,789,391 +0.02(+0.59%)
Aug 11, 2016 4.152 4.219 4.144 4.186 2,697,721 -0.01(-0.20%)
Aug 10, 2016 4.202 4.227 4.177 4.194 2,712,587 +0.03(+0.80%)
Aug 09, 2016 4.045 4.177 4.045 4.161 2,401,234 +0.17(+4.36%)
Aug 08, 2016 3.954 4.028 3.938 3.987 3,249,008 +0.05(+1.26%)
Aug 05, 2016 3.846 3.942 3.764 3.937 7,618,211 -0.25(-5.93%)
Aug 04, 2016 4.186 4.227 4.147 4.186 2,624,575 -0.04(-0.98%)
Aug 03, 2016 4.144 4.235 4.128 4.227 3,214,997 +0.13(+3.23%)
Aug 02, 2016 4.111 4.128 4.062 4.095 2,911,460 +0.01(+0.20%)
Aug 01, 2016 4.136 4.161 4.062 4.086 3,645,088 -0.13(-3.14%)
Jul 29, 2016 4.235 4.252 4.177 4.219 3,090,305 +0.12(+2.82%)
Jul 28, 2016 4.128 4.136 4.070 4.103 2,937,140 -0.05(-1.20%)
Jul 27, 2016 4.177 4.215 4.128 4.152 3,452,696 +0.08(+2.03%)
Jul 26, 2016 4.103 4.136 4.053 4.070 2,257,230 -0.05(-1.20%)
Jul 25, 2016 4.103 4.152 4.103 4.119 2,747,876 +0.00(+0.00%)
Jul 22, 2016 4.136 4.144 4.095 4.119 2,844,332 -0.07(-1.58%)
Jul 21, 2016 4.227 4.260 4.161 4.186 3,771,517 -0.07(-1.56%)
Jul 20, 2016 4.194 4.260 4.177 4.252 4,277,964 +0.13(+3.21%)
Jul 19, 2016 4.136 4.194 4.095 4.119 2,985,847 -0.06(-1.39%)
Jul 18, 2016 4.144 4.235 4.124 4.177 5,163,838 +0.11(+2.64%)
Jul 15, 2016 4.119 4.128 4.024 4.070 2,965,130 +0.00(+0.00%)
Jul 14, 2016 4.053 4.078 4.012 4.070 3,691,300 +0.17(+4.24%)
Jul 13, 2016 4.037 4.053 3.888 3.904 4,281,895 -0.12(-3.08%)
Jul 12, 2016 4.078 4.086 3.995 4.028 6,373,642 +0.12(+3.18%)
Jul 11, 2016 3.830 3.913 3.808 3.904 7,038,727 +0.26(+7.27%)
Jul 08, 2016 3.648 3.689 3.441 3.640 7,355,715 +0.20(+5.77%)
Jul 07, 2016 3.466 3.532 3.408 3.441 5,232,407 +0.10(+2.97%)
Jul 06, 2016 3.292 3.342 3.234 3.342 13,670,494 -0.19(-5.39%)
Jul 05, 2016 3.565 3.582 3.449 3.532 10,930,905 -0.28(-7.38%)
Jul 01, 2016 3.797 3.813 3.813 3.813 6,093,637 -0.07(-1.91%)
Jun 30, 2016 3.871 3.921 3.813 3.888 10,462,658 -0.18(-4.47%)
Jun 29, 2016 3.937 4.119 3.929 4.070 9,379,719 +0.07(+1.65%)
Jun 28, 2016 4.103 4.128 3.896 4.004 13,534,063 +0.12(+3.20%)
Jun 27, 2016 3.929 4.012 3.797 3.880 26,709,514 -0.61(-13.63%)
Jun 24, 2016 4.773 5.079 4.475 4.492 32,033,350 -1.70(-27.50%)
Jun 23, 2016 6.196 6.212 6.063 6.196 3,217,517 +0.17(+2.74%)
Jun 22, 2016 5.997 6.080 5.989 6.030 6,747,644 +0.14(+2.39%)
Jun 21, 2016 5.832 5.956 5.790 5.890 2,714,680 +0.15(+2.59%)
Jun 20, 2016 5.815 5.832 5.732 5.741 4,982,660 +0.38(+7.10%)
Jun 17, 2016 5.286 5.377 5.253 5.360 2,716,603 +0.26(+5.02%)
Jun 16, 2016 4.980 5.129 4.922 5.104 2,372,013 +0.01(+0.16%)
Jun 15, 2016 5.062 5.186 5.054 5.095 2,581,966 +0.09(+1.82%)
Jun 14, 2016 5.046 5.104 4.967 5.005 2,465,159 -0.08(-1.63%)
Jun 13, 2016 5.095 5.203 5.087 5.087 1,936,059 +0.07(+1.49%)
Jun 10, 2016 5.186 5.203 5.005 5.013 2,441,216 -0.36(-6.63%)
Jun 09, 2016 5.385 5.402 5.335 5.368 2,618,993 -0.07(-1.22%)
Jun 08, 2016 5.493 5.534 5.410 5.435 1,483,225 -0.09(-1.65%)
Jun 07, 2016 5.567 5.608 5.526 5.526 1,763,762 -0.04(-0.74%)
Jun 06, 2016 5.633 5.666 5.555 5.567 2,175,968 -0.19(-3.30%)
Jun 03, 2016 5.774 5.782 5.658 5.757 1,270,886 -0.05(-0.85%)
Jun 02, 2016 5.774 5.846 5.749 5.807 1,078,755 +0.03(+0.57%)
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.