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 (%)
Jan 31, 2020 5.760 5.760 5.700 5.720 1,630,400 -0.16(-2.72%)
Jan 30, 2020 5.790 5.880 5.770 5.880 1,630,721 +0.16(+2.80%)
Jan 29, 2020 5.750 5.777 5.715 5.720 830,988 +0.04(+0.70%)
Jan 28, 2020 5.710 5.720 5.650 5.680 906,691 -0.03(-0.53%)
Jan 27, 2020 5.710 5.740 5.690 5.710 1,396,928 -0.10(-1.72%)
Jan 24, 2020 5.940 5.950 5.800 5.810 1,697,800 +0.02(+0.35%)
Jan 23, 2020 5.830 5.840 5.750 5.790 991,026 -0.07(-1.19%)
Jan 22, 2020 5.890 5.910 5.840 5.860 1,433,438 +0.01(+0.17%)
Jan 21, 2020 5.890 5.910 5.835 5.850 1,421,628 -0.03(-0.51%)
Jan 17, 2020 5.880 5.910 5.870 5.880 860,000 +0.02(+0.34%)
Jan 16, 2020 5.830 5.880 5.790 5.860 1,599,992 +0.00(+0.00%)
Jan 15, 2020 5.860 5.890 5.825 5.860 1,971,989 -0.09(-1.51%)
Jan 14, 2020 6.020 6.050 5.920 5.950 3,044,973 -0.14(-2.30%)
Jan 13, 2020 6.020 6.090 5.960 6.090 1,925,506 -0.06(-0.98%)
Jan 10, 2020 6.170 6.180 6.140 6.150 1,189,600 -0.13(-2.07%)
Jan 09, 2020 6.280 6.290 6.235 6.280 747,931 -0.05(-0.79%)
Jan 08, 2020 6.300 6.350 6.280 6.330 779,812 +0.02(+0.32%)
Jan 07, 2020 6.350 6.370 6.300 6.310 1,065,349 -0.04(-0.63%)
Jan 06, 2020 6.270 6.370 6.270 6.350 1,301,179 +0.12(+1.93%)
Jan 03, 2020 6.280 6.300 6.220 6.230 1,531,500 -0.26(-4.01%)
Jan 02, 2020 6.460 6.490 6.440 6.490 1,296,406 +0.05(+0.78%)
Dec 31, 2019 6.370 6.440 6.355 6.440 873,200 +0.08(+1.26%)
Dec 30, 2019 6.400 6.410 6.350 6.360 1,095,036 +0.01(+0.16%)
Dec 27, 2019 6.430 6.440 6.340 6.350 995,700 -0.03(-0.47%)
Dec 26, 2019 6.360 6.405 6.360 6.380 565,330 +0.03(+0.47%)
Dec 24, 2019 6.320 6.370 6.320 6.350 384,300 +0.05(+0.79%)
Dec 23, 2019 6.280 6.310 6.240 6.300 837,670 +0.00(+0.00%)
Dec 20, 2019 6.380 6.390 6.300 6.300 1,676,300 -0.16(-2.48%)
Dec 19, 2019 6.520 6.520 6.440 6.460 1,190,335 -0.05(-0.77%)
Dec 18, 2019 6.520 6.549 6.490 6.510 1,755,191 -0.15(-2.25%)
Dec 17, 2019 6.600 6.690 6.590 6.660 1,800,636 -0.30(-4.31%)
Dec 16, 2019 6.940 7.050 6.910 6.960 2,295,456 +0.15(+2.20%)
Dec 13, 2019 6.860 6.880 6.710 6.810 5,469,500 +0.65(+10.55%)
Dec 12, 2019 6.130 6.160 6.040 6.160 3,045,838 +0.14(+2.33%)
Dec 11, 2019 6.040 6.060 6.010 6.020 1,179,603 -0.03(-0.50%)
Dec 10, 2019 6.010 6.080 6.000 6.050 1,227,308 -0.02(-0.33%)
Dec 09, 2019 6.100 6.120 6.050 6.070 874,866 +0.07(+1.17%)
Dec 06, 2019 6.000 6.020 5.970 6.000 1,138,400 +0.06(+1.01%)
Dec 05, 2019 5.980 5.980 5.925 5.940 1,679,602 +0.10(+1.71%)
Dec 04, 2019 5.800 5.850 5.790 5.840 1,234,432 +0.12(+2.10%)
Dec 03, 2019 5.650 5.720 5.630 5.720 1,086,907 -0.02(-0.35%)
Dec 02, 2019 5.800 5.800 5.730 5.740 1,168,394 -0.12(-2.05%)
Nov 29, 2019 5.880 5.887 5.850 5.860 675,800 -0.11(-1.84%)
Nov 27, 2019 5.960 6.000 5.940 5.970 1,246,700 +0.03(+0.51%)
Nov 26, 2019 5.940 5.950 5.910 5.940 906,756 +0.00(+0.00%)
Nov 25, 2019 5.900 5.960 5.890 5.940 1,530,381 +0.14(+2.41%)
Nov 22, 2019 5.750 5.800 5.740 5.800 837,800 +0.08(+1.40%)
Nov 21, 2019 5.730 5.740 5.685 5.720 966,138 -0.02(-0.35%)
Nov 20, 2019 5.720 5.760 5.690 5.740 964,077 -0.05(-0.86%)
Nov 19, 2019 5.810 5.825 5.745 5.790 1,232,515 -0.04(-0.69%)
Nov 18, 2019 5.840 5.840 5.780 5.830 1,262,313 +0.04(+0.69%)
Nov 15, 2019 5.810 5.870 5.775 5.790 1,136,000 +0.07(+1.22%)
Nov 14, 2019 5.700 5.740 5.700 5.720 1,952,625 +0.03(+0.53%)
Nov 13, 2019 5.650 5.730 5.644 5.690 1,496,369 -0.02(-0.35%)
Nov 12, 2019 5.710 5.750 5.670 5.710 1,090,877 -0.03(-0.52%)
Nov 11, 2019 5.730 5.780 5.700 5.740 1,671,256 +0.26(+4.74%)
Nov 08, 2019 5.490 5.520 5.450 5.480 1,155,100 -0.07(-1.26%)
Nov 07, 2019 5.570 5.590 5.550 5.550 1,221,895 -0.02(-0.36%)
Nov 06, 2019 5.520 5.610 5.490 5.570 1,789,488 -0.05(-0.89%)
Nov 05, 2019 5.650 5.655 5.590 5.620 1,495,177 -0.01(-0.18%)
Nov 04, 2019 5.650 5.660 5.610 5.630 2,069,937 +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.