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 (%)
May 29, 2020 2.820 2.835 2.760 2.780 2,775,100 -0.16(-5.44%)
May 28, 2020 3.010 3.010 2.930 2.940 2,059,297 -0.10(-3.29%)
May 27, 2020 3.100 3.100 2.990 3.040 5,452,128 +0.19(+6.67%)
May 26, 2020 2.800 2.880 2.800 2.850 2,892,021 +0.24(+9.20%)
May 22, 2020 2.660 2.660 2.570 2.610 2,595,000 +0.01(+0.38%)
May 21, 2020 2.650 2.680 2.575 2.600 3,700,292 -0.08(-2.99%)
May 20, 2020 2.640 2.690 2.620 2.680 3,130,170 +0.07(+2.68%)
May 19, 2020 2.640 2.690 2.590 2.610 3,650,868 -0.11(-4.04%)
May 18, 2020 2.650 2.730 2.600 2.720 4,771,066 +0.15(+5.84%)
May 15, 2020 2.580 2.605 2.550 2.570 2,287,500 -0.07(-2.65%)
May 14, 2020 2.540 2.660 2.480 2.640 3,009,259 +0.02(+0.76%)
May 13, 2020 2.690 2.692 2.590 2.620 2,425,690 -0.10(-3.68%)
May 12, 2020 2.810 2.810 2.720 2.720 1,844,057 -0.06(-2.16%)
May 11, 2020 2.790 2.790 2.740 2.780 1,886,802 -0.12(-4.14%)
May 08, 2020 2.910 2.930 2.890 2.900 1,278,600 +0.05(+1.75%)
May 07, 2020 2.830 2.910 2.811 2.850 2,339,861 +0.15(+5.56%)
May 06, 2020 2.800 2.805 2.680 2.700 1,901,339 -0.12(-4.26%)
May 05, 2020 2.850 2.890 2.805 2.820 1,767,579 +0.00(+0.00%)
May 04, 2020 2.820 2.840 2.780 2.820 2,536,135 -0.11(-3.75%)
May 01, 2020 2.970 2.990 2.880 2.930 2,610,800 +0.10(+3.53%)
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%)
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.