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 (%)
Mar 29, 2018 6.121 6.121 6.121 0 +0.03(+0.54%)
Mar 28, 2018 6.063 6.121 6.030 6.088 1,005,323 +0.05(+0.82%)
Mar 27, 2018 6.196 6.196 6.005 6.038 1,301,956 -0.18(-2.93%)
Mar 26, 2018 6.204 6.245 6.146 6.220 1,291,003 +0.26(+4.30%)
Mar 23, 2018 6.055 6.072 5.956 5.964 1,209,015 -0.08(-1.37%)
Mar 22, 2018 6.088 6.134 6.034 6.047 1,227,532 -0.14(-2.27%)
Mar 21, 2018 6.196 6.237 6.134 6.187 1,069,234 +0.00(+0.00%)
Mar 20, 2018 6.204 6.229 6.179 6.187 938,786 +0.09(+1.49%)
Mar 19, 2018 6.154 6.171 6.047 6.096 896,682 +0.00(+0.00%)
Mar 16, 2018 6.063 6.125 6.063 6.096 815,249 +0.07(+1.10%)
Mar 15, 2018 6.005 6.072 5.989 6.030 2,295,461 -0.08(-1.35%)
Mar 14, 2018 6.105 6.134 6.038 6.113 2,358,823 +0.05(+0.82%)
Mar 13, 2018 6.146 6.154 6.063 6.063 656,716 -0.07(-1.08%)
Mar 12, 2018 6.121 6.171 6.121 6.129 723,426 +0.02(+0.41%)
Mar 09, 2018 6.063 6.129 6.059 6.105 1,560,972 -0.03(-0.54%)
Mar 08, 2018 6.121 6.171 6.105 6.138 997,068 +0.02(+0.41%)
Mar 07, 2018 6.063 6.113 947,646 -0.01(-0.14%)
Mar 06, 2018 6.129 6.146 6.067 6.121 1,533,849 -0.01(-0.13%)
Mar 05, 2018 6.022 6.158 6.010 6.129 1,153,298 +0.06(+0.95%)
Mar 02, 2018 6.030 6.092 5.881 6.072 3,509,581 -0.04(-0.68%)
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.