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 (%)
Feb 28, 2018 6.254 6.262 6.163 6.163 1,233,037 -0.14(-2.23%)
Feb 27, 2018 6.336 6.353 6.295 6.303 1,287,353 -0.03(-0.52%)
Feb 26, 2018 6.336 6.369 6.278 6.336 1,116,830 +0.02(+0.26%)
Feb 23, 2018 6.353 6.369 6.262 6.320 2,498,260 -0.25(-3.78%)
Feb 22, 2018 6.568 1,308,634 +0.08(+1.28%)
Feb 21, 2018 6.477 6.580 6.464 6.485 1,097,228 +0.02(+0.26%)
Feb 20, 2018 6.510 6.510 6.448 6.469 913,157 -0.04(-0.64%)
Feb 16, 2018 6.510 6.510 6.510 0 -0.04(-0.63%)
Feb 15, 2018 6.568 6.568 6.452 6.551 1,078,460 -0.01(-0.13%)
Feb 14, 2018 6.402 6.568 6.402 6.560 1,062,688 +0.08(+1.28%)
Feb 13, 2018 6.460 6.477 6.427 6.477 788,026 +0.01(+0.13%)
Feb 12, 2018 6.452 6.514 6.394 6.469 1,153,226 +0.04(+0.64%)
Feb 09, 2018 6.444 6.489 6.258 6.427 2,432,885 -0.11(-1.65%)
Feb 08, 2018 6.783 6.791 6.527 6.535 2,540,841 +0.02(+0.25%)
Feb 07, 2018 6.535 6.613 6.506 6.518 1,521,519 -0.03(-0.51%)
Feb 06, 2018 6.411 6.568 6.386 6.551 2,704,118 +0.06(+0.89%)
Feb 05, 2018 6.626 6.688 6.394 6.493 1,929,859 -0.26(-3.92%)
Feb 02, 2018 6.849 6.866 6.750 6.758 944,170 -0.18(-2.62%)
Feb 01, 2018 6.849 6.940 6.841 6.940 1,380,837 +0.05(+0.72%)
Jan 31, 2018 6.857 6.924 6.849 6.891 1,192,375 -0.05(-0.72%)
Jan 30, 2018 6.973 6.973 6.907 6.940 1,054,663 -0.15(-2.10%)
Jan 29, 2018 7.106 7.122 7.081 7.089 703,461 -0.11(-1.49%)
Jan 26, 2018 7.221 7.230 7.172 7.197 902,130 +0.06(+0.81%)
Jan 25, 2018 7.180 7.188 7.122 7.139 924,988 +0.02(+0.35%)
Jan 24, 2018 7.106 7.126 7.081 7.114 849,961 +0.12(+1.65%)
Jan 23, 2018 6.981 7.006 6.948 6.998 991,750 -0.02(-0.24%)
Jan 22, 2018 6.948 7.023 6.940 7.015 985,203 +0.07(+0.95%)
Jan 19, 2018 6.907 6.957 6.907 6.948 586,977 +0.00(+0.00%)
Jan 18, 2018 6.907 6.965 6.899 6.948 604,962 +0.06(+0.84%)
Jan 17, 2018 6.824 6.915 6.808 6.891 684,543 +0.02(+0.36%)
Jan 16, 2018 6.899 6.924 6.857 6.866 1,618,067 -0.12(-1.66%)
Jan 12, 2018 6.981 6.981 6.981 0 +0.22(+3.18%)
Jan 11, 2018 6.725 6.775 6.717 6.766 889,052 +0.12(+1.87%)
Jan 10, 2018 6.626 6.684 6.626 6.642 1,123,609 +0.25(+3.88%)
Jan 09, 2018 6.369 6.394 6.365 6.394 607,057 +0.04(+0.65%)
Jan 08, 2018 6.336 6.378 6.336 6.353 677,899 +0.04(+0.66%)
Jan 05, 2018 6.353 6.353 6.298 6.311 805,278 -0.05(-0.78%)
Jan 04, 2018 6.336 6.369 6.320 6.361 1,299,777 +0.08(+1.32%)
Jan 03, 2018 6.311 6.311 6.233 6.278 935,948 -0.07(-1.04%)
Jan 02, 2018 6.303 6.345 6.295 6.345 599,327 +0.02(+0.39%)
Dec 29, 2017 6.320 6.320 6.320 0 +0.06(+0.92%)
Dec 28, 2017 6.245 6.262 6.229 6.262 373,482 +0.03(+0.53%)
Dec 27, 2017 6.212 6.237 6.212 6.229 361,969 +0.01(+0.13%)
Dec 26, 2017 6.204 6.237 6.187 6.220 325,865 +0.02(+0.27%)
Dec 22, 2017 6.229 6.229 6.187 6.204 481,248 -0.02(-0.27%)
Dec 21, 2017 6.196 6.241 6.175 6.220 738,618 +0.03(+0.53%)
Dec 20, 2017 6.204 6.204 6.163 6.187 829,262 -0.04(-0.66%)
Dec 19, 2017 6.220 6.262 6.204 6.229 821,759 -0.01(-0.13%)
Dec 18, 2017 6.212 6.245 6.196 6.237 916,607 +0.05(+0.80%)
Dec 15, 2017 6.171 6.204 6.154 6.187 802,785 -0.07(-1.19%)
Dec 14, 2017 6.303 6.303 6.245 6.262 671,805 -0.02(-0.39%)
Dec 13, 2017 6.303 6.328 6.278 6.287 1,160,889 +0.01(+0.13%)
Dec 12, 2017 6.270 6.295 6.254 6.278 894,157 -0.02(-0.26%)
Dec 11, 2017 6.311 6.316 6.270 6.295 791,388 -0.02(-0.39%)
Dec 08, 2017 6.328 6.328 6.287 6.320 606,965 +0.12(+2.00%)
Dec 07, 2017 6.154 6.212 6.129 6.196 647,365 +0.06(+0.94%)
Dec 06, 2017 6.154 6.196 6.129 6.138 692,811 -0.02(-0.27%)
Dec 05, 2017 6.138 6.187 6.109 6.154 615,665 -0.03(-0.53%)
Dec 04, 2017 6.245 6.254 6.175 6.187 990,387 +0.04(+0.67%)
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.