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 6.520 6.590 6.500 6.580 553,084 +0.08(+1.23%)
Aug 30, 2017 6.510 6.520 6.475 6.500 676,970 -0.07(-1.07%)
Aug 29, 2017 6.550 6.580 6.530 6.570 403,671 -0.09(-1.35%)
Aug 28, 2017 6.670 6.680 6.640 6.660 273,786 +0.00(+0.00%)
Aug 25, 2017 6.630 6.680 6.630 6.660 554,328 +0.05(+0.76%)
Aug 24, 2017 6.650 6.650 6.605 6.610 530,916 -0.03(-0.45%)
Aug 23, 2017 6.590 6.650 6.585 6.640 632,332 +0.05(+0.76%)
Aug 22, 2017 6.560 6.590 6.550 6.590 451,776 -0.05(-0.75%)
Aug 21, 2017 6.600 6.655 6.600 6.640 589,830 -0.05(-0.75%)
Aug 18, 2017 6.580 6.695 6.570 6.690 852,963 +0.04(+0.60%)
Aug 17, 2017 6.670 6.700 6.630 6.650 2,109,831 -0.17(-2.49%)
Aug 16, 2017 6.880 6.880 6.810 6.820 892,904 +0.01(+0.15%)
Aug 15, 2017 6.880 6.880 6.800 6.810 460,700 +0.04(+0.59%)
Aug 14, 2017 6.840 6.880 6.770 6.770 714,613 +0.03(+0.45%)
Aug 11, 2017 6.720 6.760 6.690 6.740 819,984 +0.04(+0.60%)
Aug 10, 2017 6.790 6.800 6.700 6.700 628,481 -0.12(-1.76%)
Aug 09, 2017 6.790 6.840 6.780 6.820 630,553 -0.06(-0.87%)
Aug 08, 2017 6.890 6.940 6.880 6.880 525,706 -0.01(-0.15%)
Aug 07, 2017 6.890 6.920 6.875 6.890 371,829 +0.04(+0.58%)
Aug 04, 2017 6.910 6.940 6.850 6.850 1,606,938 +0.06(+0.88%)
Aug 03, 2017 6.840 6.840 6.760 6.790 999,074 +0.06(+0.89%)
Aug 02, 2017 6.700 6.740 6.680 6.730 499,901 +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.