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 (%)
Nov 30, 2017 6.270 6.287 6.204 6.237 1,463,835 -0.04(-0.66%)
Nov 29, 2017 6.311 6.349 6.229 6.278 2,203,495 +0.18(+2.99%)
Nov 28, 2017 5.981 6.105 5.972 6.096 1,210,453 +0.09(+1.52%)
Nov 27, 2017 6.030 6.055 5.981 6.005 888,792 -0.07(-1.22%)
Nov 24, 2017 6.088 6.096 6.072 6.080 368,049 +0.04(+0.68%)
Nov 22, 2017 6.063 6.067 6.001 6.038 917,104 -0.03(-0.54%)
Nov 21, 2017 6.105 6.113 6.051 6.072 635,678 -0.02(-0.27%)
Nov 20, 2017 6.080 6.105 6.072 6.088 931,972 +0.01(+0.14%)
Nov 17, 2017 6.030 6.080 6.023 6.080 585,103 +0.04(+0.68%)
Nov 16, 2017 6.047 6.063 6.014 6.038 810,674 -0.02(-0.27%)
Nov 15, 2017 5.997 6.063 5.972 6.055 1,477,098 +0.01(+0.14%)
Nov 14, 2017 6.005 6.055 5.989 6.047 592,886 +0.02(+0.27%)
Nov 13, 2017 5.989 6.038 5.981 6.030 574,903 -0.02(-0.41%)
Nov 10, 2017 6.047 6.084 6.038 6.055 612,465 +0.03(+0.55%)
Nov 09, 2017 5.989 6.030 5.960 6.022 1,313,541 -0.02(-0.41%)
Nov 08, 2017 6.014 6.059 5.990 6.047 662,169 +0.01(+0.14%)
Nov 07, 2017 6.096 6.105 6.030 6.038 929,413 -0.07(-1.08%)
Nov 06, 2017 6.072 6.121 6.055 6.105 446,016 +0.01(+0.14%)
Nov 03, 2017 6.088 6.105 6.063 6.096 677,003 -0.08(-1.34%)
Nov 02, 2017 6.146 6.187 6.096 6.179 1,066,781 -0.12(-1.84%)
Nov 01, 2017 6.287 6.316 6.278 6.295 962,478 +0.02(+0.26%)
Oct 31, 2017 6.262 6.295 6.245 6.278 994,323 +0.01(+0.13%)
Oct 30, 2017 6.278 6.303 6.262 6.270 1,066,398 +0.04(+0.66%)
Oct 27, 2017 6.262 6.303 6.229 6.229 1,912,086 +0.10(+1.62%)
Oct 26, 2017 6.129 6.187 6.117 6.129 1,462,954 -0.07(-1.07%)
Oct 25, 2017 6.229 6.245 6.163 6.196 749,789 +0.02(+0.40%)
Oct 24, 2017 6.146 6.196 6.146 6.171 813,279 +0.04(+0.67%)
Oct 23, 2017 6.154 6.163 6.125 6.129 656,674 -0.07(-1.20%)
Oct 20, 2017 6.237 6.270 6.204 6.204 1,415,255 +0.04(+0.67%)
Oct 19, 2017 6.163 6.196 6.146 6.163 611,936 +0.02(+0.27%)
Oct 18, 2017 6.096 6.163 6.096 6.146 702,367 +0.12(+2.06%)
Oct 17, 2017 6.055 6.055 6.014 6.022 558,072 -0.06(-0.95%)
Oct 16, 2017 6.080 6.105 6.063 6.080 449,575 -0.02(-0.41%)
Oct 13, 2017 6.088 6.129 6.088 6.105 402,498 +0.06(+0.96%)
Oct 12, 2017 6.047 6.072 6.022 6.047 535,662 -0.03(-0.54%)
Oct 11, 2017 6.055 6.088 6.030 6.080 584,150 -0.07(-1.08%)
Oct 10, 2017 6.121 6.154 6.088 6.146 1,291,153 +0.19(+3.19%)
Oct 09, 2017 5.989 5.997 5.947 5.956 637,406 +0.00(+0.00%)
Oct 06, 2017 5.923 5.972 5.914 5.956 814,931 -0.06(-0.96%)
Oct 05, 2017 5.981 6.047 5.976 6.014 1,130,891 +0.02(+0.28%)
Oct 04, 2017 6.047 6.080 5.997 5.997 884,609 +0.00(+0.00%)
Oct 03, 2017 5.989 6.014 5.964 5.997 499,459 +0.05(+0.83%)
Oct 02, 2017 5.931 5.968 5.931 5.947 717,994 -0.07(-1.24%)
Sep 29, 2017 5.981 6.030 5.981 6.022 931,848 +0.02(+0.41%)
Sep 28, 2017 5.947 6.005 5.906 5.997 1,145,218 -0.09(-1.49%)
Sep 27, 2017 6.030 6.096 6.014 6.088 2,153,277 +0.22(+3.66%)
Sep 26, 2017 5.873 5.881 5.848 5.873 567,120 +0.02(+0.42%)
Sep 25, 2017 5.898 5.923 5.832 5.848 807,520 -0.07(-1.26%)
Sep 22, 2017 5.923 5.939 5.898 5.923 794,437 +0.02(+0.28%)
Sep 21, 2017 5.857 5.923 5.857 5.906 952,762 +0.11(+1.85%)
Sep 20, 2017 5.782 5.823 5.766 5.799 917,550 +0.02(+0.43%)
Sep 19, 2017 5.741 5.782 5.732 5.774 601,563 +0.07(+1.31%)
Sep 18, 2017 5.716 5.741 5.686 5.699 696,487 -0.01(-0.15%)
Sep 15, 2017 5.708 5.728 5.666 5.708 949,060 +0.07(+1.17%)
Sep 14, 2017 5.617 5.691 5.617 5.641 1,073,682 +0.12(+2.25%)
Sep 13, 2017 5.534 5.563 5.509 5.517 661,336 -0.02(-0.45%)
Sep 12, 2017 5.484 5.559 5.484 5.542 945,462 +0.17(+3.08%)
Sep 11, 2017 5.327 5.393 5.327 5.377 813,324 +0.00(+0.00%)
Sep 08, 2017 5.344 5.393 5.344 5.377 640,710 +0.11(+2.04%)
Sep 07, 2017 5.319 5.335 5.261 5.269 667,620 -0.06(-1.09%)
Sep 06, 2017 5.360 5.368 5.311 5.327 868,774 -0.04(-0.77%)
Sep 05, 2017 5.402 5.418 5.340 5.368 884,310 -0.11(-1.96%)
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.