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 (%)
Sep 29, 2017 7.230 7.290 7.230 7.280 770,816 +0.03(+0.41%)
Sep 28, 2017 7.190 7.260 7.140 7.250 947,314 -0.11(-1.49%)
Sep 27, 2017 7.290 7.370 7.270 7.360 1,781,171 +0.26(+3.66%)
Sep 26, 2017 7.100 7.110 7.070 7.100 469,117 +0.03(+0.42%)
Sep 25, 2017 7.130 7.160 7.050 7.070 667,973 -0.09(-1.26%)
Sep 22, 2017 7.160 7.180 7.130 7.160 657,151 +0.02(+0.28%)
Sep 21, 2017 7.080 7.160 7.080 7.140 788,116 +0.13(+1.85%)
Sep 20, 2017 6.990 7.040 6.970 7.010 758,989 +0.03(+0.43%)
Sep 19, 2017 6.940 6.990 6.930 6.980 497,608 +0.09(+1.31%)
Sep 18, 2017 6.910 6.940 6.874 6.890 576,128 -0.01(-0.14%)
Sep 15, 2017 6.900 6.925 6.850 6.900 785,054 +0.08(+1.17%)
Sep 14, 2017 6.790 6.880 6.790 6.820 888,140 +0.15(+2.25%)
Sep 13, 2017 6.690 6.725 6.660 6.670 547,051 -0.03(-0.45%)
Sep 12, 2017 6.630 6.720 6.630 6.700 782,078 +0.20(+3.08%)
Sep 11, 2017 6.440 6.520 6.440 6.500 672,774 +0.00(+0.00%)
Sep 08, 2017 6.460 6.520 6.460 6.500 529,990 +0.13(+2.04%)
Sep 07, 2017 6.430 6.450 6.360 6.370 552,249 -0.07(-1.09%)
Sep 06, 2017 6.480 6.490 6.420 6.440 718,642 -0.05(-0.77%)
Sep 05, 2017 6.530 6.550 6.455 6.490 731,493 -0.13(-1.96%)
Sep 01, 2017 6.590 6.620 6.590 6.620 305,494 +0.04(+0.61%)
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%)
Aug 01, 2017 6.750 6.767 6.690 6.730 575,259 +0.09(+1.36%)
Jul 31, 2017 6.600 6.660 6.580 6.640 608,506 +0.05(+0.76%)
Jul 28, 2017 6.620 6.640 6.540 6.590 581,378 -0.04(-0.60%)
Jul 27, 2017 6.680 6.690 6.600 6.630 661,927 -0.07(-1.04%)
Jul 26, 2017 6.670 6.700 6.650 6.700 621,235 +0.07(+1.06%)
Jul 25, 2017 6.620 6.650 6.605 6.630 579,424 +0.12(+1.84%)
Jul 24, 2017 6.460 6.540 6.460 6.510 841,524 +0.02(+0.31%)
Jul 21, 2017 6.480 6.490 6.435 6.490 839,965 -0.07(-1.07%)
Jul 20, 2017 6.570 6.530 6.560 774,558 -0.03(-0.46%)
Jul 19, 2017 6.570 6.600 6.560 6.590 589,640 -0.03(-0.45%)
Jul 18, 2017 6.590 6.630 6.550 6.620 482,661 -0.03(-0.45%)
Jul 17, 2017 6.650 6.690 6.630 6.650 483,437 -0.03(-0.45%)
Jul 14, 2017 6.620 6.710 6.605 6.680 537,148 -0.05(-0.74%)
Jul 13, 2017 6.670 6.740 6.660 6.730 1,066,050 +0.15(+2.28%)
Jul 12, 2017 6.690 6.710 6.520 6.580 1,552,314 -0.10(-1.50%)
Jul 11, 2017 6.610 6.685 6.600 6.680 537,487 -0.02(-0.30%)
Jul 10, 2017 6.640 6.715 6.630 6.700 1,066,203 -0.05(-0.74%)
Jul 07, 2017 6.720 6.760 6.680 6.750 886,338 -0.02(-0.30%)
Jul 06, 2017 6.750 6.850 6.745 6.770 1,142,833 +0.09(+1.35%)
Jul 05, 2017 6.640 6.710 6.620 6.680 1,204,717 +0.04(+0.60%)
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.