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 (%)
Apr 30, 2020 2.840 2.880 2.790 2.830 3,048,797 -0.21(-6.91%)
Apr 29, 2020 2.960 3.060 2.930 3.040 3,762,702 +0.14(+4.83%)
Apr 28, 2020 2.930 2.960 2.880 2.900 3,576,200 +0.17(+6.23%)
Apr 27, 2020 2.650 2.740 2.630 2.730 2,954,311 +0.08(+3.02%)
Apr 24, 2020 2.640 2.670 2.610 2.650 1,791,500 +0.02(+0.76%)
Apr 23, 2020 2.630 2.700 2.600 2.630 3,302,076 +0.05(+1.94%)
Apr 22, 2020 2.620 2.620 2.570 2.580 1,848,303 +0.01(+0.39%)
Apr 21, 2020 2.590 2.640 2.540 2.570 3,181,367 -0.08(-3.02%)
Apr 20, 2020 2.650 2.700 2.610 2.650 3,087,519 -0.09(-3.28%)
Apr 17, 2020 2.680 2.740 2.650 2.740 3,850,300 +0.14(+5.38%)
Apr 16, 2020 2.650 2.650 2.550 2.600 2,730,843 -0.03(-1.14%)
Apr 15, 2020 2.740 2.740 2.630 2.630 3,099,768 -0.29(-9.93%)
Apr 14, 2020 3.000 3.035 2.890 2.920 3,144,951 -0.08(-2.67%)
Apr 13, 2020 3.130 3.130 2.950 3.000 1,981,283 -0.08(-2.60%)
Apr 09, 2020 2.970 3.100 2.960 3.080 3,648,900 +0.20(+6.94%)
Apr 08, 2020 2.800 2.900 2.770 2.880 2,694,359 +0.08(+2.86%)
Apr 07, 2020 2.860 2.880 2.740 2.800 4,941,321 +0.16(+6.06%)
Apr 06, 2020 2.580 2.670 2.550 2.640 3,884,829 +0.17(+6.88%)
Apr 03, 2020 2.500 2.510 2.450 2.470 2,859,900 -0.12(-4.63%)
Apr 02, 2020 2.520 2.640 2.515 2.590 2,219,527 +0.01(+0.39%)
Apr 01, 2020 2.630 2.660 2.550 2.580 3,010,438 -0.14(-5.15%)
Mar 31, 2020 2.820 2.850 2.700 2.720 3,476,777 -0.19(-6.53%)
Mar 30, 2020 2.900 2.927 2.850 2.910 2,075,198 -0.05(-1.69%)
Mar 27, 2020 2.960 3.030 2.880 2.960 1,390,100 -0.24(-7.50%)
Mar 26, 2020 3.010 3.240 2.995 3.200 4,259,398 +0.23(+7.65%)
Mar 25, 2020 2.842 3.038 2.739 2.973 6,556,285 +0.39(+15.22%)
Mar 24, 2020 2.589 2.655 2.515 2.580 6,180,263 +0.16(+6.56%)
Mar 23, 2020 2.515 2.557 2.365 2.421 3,621,029 +0.05(+1.97%)
Mar 20, 2020 2.552 2.552 2.337 2.374 4,931,763 -0.22(-8.63%)
Mar 19, 2020 2.505 2.711 2.468 2.599 4,015,803 -0.08(-3.14%)
Mar 18, 2020 2.767 2.814 2.636 2.683 7,841,029 -0.40(-13.03%)
Mar 17, 2020 2.870 3.085 2.814 3.085 3,239,240 +0.26(+9.27%)
Mar 16, 2020 2.720 2.973 2.720 2.823 2,524,569 -0.41(-12.72%)
Mar 13, 2020 3.234 3.239 2.973 3.234 3,974,229 +0.18(+5.81%)
Mar 12, 2020 3.094 3.141 2.912 3.057 3,362,210 -0.26(-7.89%)
Mar 11, 2020 3.440 3.449 3.272 3.319 3,092,668 -0.21(-6.08%)
Mar 10, 2020 3.543 3.571 3.393 3.534 3,362,914 +0.18(+5.29%)
Mar 09, 2020 3.505 3.664 3.347 3.356 2,650,572 -0.44(-11.58%)
Mar 06, 2020 3.814 3.906 3.767 3.795 2,980,003 -0.04(-0.98%)
Mar 05, 2020 3.917 3.945 3.823 3.833 3,012,648 -0.29(-7.03%)
Mar 04, 2020 4.094 4.132 4.020 4.122 2,867,333 +0.07(+1.61%)
Mar 03, 2020 4.197 4.235 4.048 4.057 4,344,236 -0.18(-4.19%)
Mar 02, 2020 4.160 4.244 4.076 4.235 4,009,880 -0.09(-2.16%)
Feb 28, 2020 4.253 4.337 4.169 4.328 5,038,096 -0.05(-1.07%)
Feb 27, 2020 4.440 4.496 4.365 4.375 3,862,939 -0.22(-4.68%)
Feb 26, 2020 4.665 4.702 4.571 4.590 3,032,382 -0.07(-1.41%)
Feb 25, 2020 4.758 4.763 4.651 4.655 2,780,785 -0.10(-2.16%)
Feb 24, 2020 4.721 4.810 4.711 4.758 2,293,879 -0.19(-3.78%)
Feb 21, 2020 4.973 4.973 4.945 4.945 1,043,327 -0.07(-1.31%)
Feb 20, 2020 5.011 5.057 4.987 5.011 1,159,767 +0.05(+0.94%)
Feb 19, 2020 5.020 5.029 4.964 4.964 1,292,806 -0.07(-1.30%)
Feb 18, 2020 5.104 5.104 5.011 5.029 1,436,184 -0.09(-1.82%)
Feb 14, 2020 5.226 5.251 5.113 5.123 3,539,483 -0.44(-7.90%)
Feb 13, 2020 5.571 5.609 5.543 5.562 1,760,533 +0.03(+0.51%)
Feb 12, 2020 5.534 5.581 5.497 5.534 1,159,646 +0.14(+2.60%)
Feb 11, 2020 5.412 5.431 5.380 5.394 1,124,995 +0.04(+0.70%)
Feb 10, 2020 5.366 5.391 5.338 5.356 622,332 +0.00(+0.00%)
Feb 07, 2020 5.366 5.397 5.338 5.356 991,016 -0.09(-1.72%)
Feb 06, 2020 5.487 5.487 5.422 5.450 1,202,451 +0.04(+0.69%)
Feb 05, 2020 5.394 5.412 5.347 5.412 1,216,419 +0.01(+0.17%)
Feb 04, 2020 5.394 5.422 5.384 5.403 1,201,637 +0.16(+3.03%)
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.