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, 2017 5.393 5.451 5.377 5.443 668,629 +0.07(+1.23%)
Aug 30, 2017 5.385 5.393 5.356 5.377 818,396 -0.06(-1.07%)
Aug 29, 2017 5.418 5.443 5.402 5.435 488,002 -0.07(-1.35%)
Aug 28, 2017 5.517 5.526 5.493 5.509 330,982 +0.00(+0.00%)
Aug 25, 2017 5.484 5.526 5.484 5.509 670,133 +0.04(+0.76%)
Aug 24, 2017 5.501 5.501 5.464 5.468 641,830 -0.02(-0.45%)
Aug 23, 2017 5.451 5.501 5.447 5.493 764,433 +0.04(+0.76%)
Aug 22, 2017 5.426 5.451 5.418 5.451 546,157 -0.04(-0.75%)
Aug 21, 2017 5.459 5.505 5.459 5.493 713,052 -0.04(-0.75%)
Aug 18, 2017 5.443 5.538 5.435 5.534 1,031,156 +0.03(+0.60%)
Aug 17, 2017 5.517 5.542 5.484 5.501 2,550,598 -0.14(-2.49%)
Aug 16, 2017 5.691 5.691 5.633 5.641 1,079,441 +0.01(+0.15%)
Aug 15, 2017 5.691 5.691 5.625 5.633 556,945 +0.03(+0.59%)
Aug 14, 2017 5.658 5.691 5.600 5.600 863,903 +0.02(+0.45%)
Aug 11, 2017 5.559 5.592 5.534 5.575 991,287 +0.03(+0.60%)
Aug 10, 2017 5.617 5.625 5.542 5.542 759,777 -0.10(-1.76%)
Aug 09, 2017 5.617 5.658 5.608 5.641 762,282 -0.05(-0.87%)
Aug 08, 2017 5.699 5.741 5.691 5.691 635,531 -0.01(-0.15%)
Aug 07, 2017 5.699 5.724 5.687 5.699 449,508 +0.03(+0.58%)
Aug 04, 2017 5.716 5.741 5.666 5.666 1,942,645 +0.05(+0.88%)
Aug 03, 2017 5.658 5.658 5.592 5.617 1,207,791 +0.05(+0.89%)
Aug 02, 2017 5.542 5.575 5.526 5.567 604,335 +0.00(+0.00%)
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.