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 29, 2019 5.497 5.503 5.469 5.478 722,937 -0.10(-1.84%)
Nov 27, 2019 5.571 5.609 5.553 5.581 1,333,657 +0.03(+0.50%)
Nov 26, 2019 5.553 5.562 5.525 5.553 970,002 +0.00(+0.00%)
Nov 25, 2019 5.515 5.571 5.506 5.553 1,637,125 +0.13(+2.41%)
Nov 22, 2019 5.375 5.422 5.366 5.422 896,236 +0.07(+1.40%)
Nov 21, 2019 5.356 5.366 5.314 5.347 1,033,526 -0.02(-0.35%)
Nov 20, 2019 5.347 5.384 5.319 5.366 1,031,321 -0.05(-0.86%)
Nov 19, 2019 5.431 5.445 5.370 5.412 1,318,483 -0.04(-0.69%)
Nov 18, 2019 5.459 5.459 5.403 5.450 1,350,359 +0.04(+0.69%)
Nov 15, 2019 5.431 5.487 5.398 5.412 1,215,236 +0.07(+1.22%)
Nov 14, 2019 5.328 5.366 5.328 5.347 2,088,821 +0.03(+0.53%)
Nov 13, 2019 5.282 5.356 5.276 5.319 1,600,741 -0.02(-0.35%)
Nov 12, 2019 5.338 5.375 5.300 5.338 1,166,966 -0.03(-0.52%)
Nov 11, 2019 5.356 5.403 5.328 5.366 1,787,826 +0.24(+4.74%)
Nov 08, 2019 5.132 5.160 5.095 5.123 1,235,668 -0.07(-1.26%)
Nov 07, 2019 5.207 5.226 5.188 5.188 1,307,122 -0.02(-0.36%)
Nov 06, 2019 5.160 5.244 5.132 5.207 1,914,305 -0.05(-0.89%)
Nov 05, 2019 5.282 5.286 5.226 5.254 1,599,466 -0.01(-0.18%)
Nov 04, 2019 5.282 5.291 5.244 5.263 2,214,316 +0.00(+0.00%)
Nov 01, 2019 5.197 5.282 5.179 5.263 3,335,054 +0.07(+1.44%)
Oct 31, 2019 5.207 5.216 5.151 5.188 1,593,557 +0.00(+0.00%)
Oct 30, 2019 5.141 5.235 5.104 5.188 2,132,206 -0.10(-1.94%)
Oct 29, 2019 5.254 5.319 5.235 5.291 1,954,516 -0.08(-1.57%)
Oct 28, 2019 5.366 5.403 5.347 5.375 1,494,608 -0.05(-0.86%)
Oct 25, 2019 5.366 5.431 5.342 5.422 1,505,887 -0.02(-0.34%)
Oct 24, 2019 5.497 5.515 5.357 5.441 2,344,848 -0.23(-4.12%)
Oct 23, 2019 5.730 5.740 5.614 5.674 2,782,213 -0.07(-1.30%)
Oct 22, 2019 5.768 5.861 5.702 5.749 3,289,932 -0.09(-1.60%)
Oct 21, 2019 5.871 5.908 5.805 5.842 2,313,658 +0.11(+1.96%)
Oct 18, 2019 5.627 5.777 5.618 5.730 3,015,947 +0.19(+3.37%)
Oct 17, 2019 5.609 5.665 5.511 5.543 2,939,385 +0.05(+0.85%)
Oct 16, 2019 5.553 5.562 5.478 5.497 4,575,501 +0.07(+1.38%)
Oct 15, 2019 5.207 5.553 5.207 5.422 4,339,343 +0.34(+6.62%)
Oct 14, 2019 5.029 5.121 5.012 5.085 1,741,631 -0.09(-1.81%)
Oct 11, 2019 5.394 5.403 5.141 5.179 5,905,771 +0.56(+12.15%)
Oct 10, 2019 4.403 4.632 4.384 4.618 2,131,218 +0.24(+5.56%)
Oct 09, 2019 4.394 4.403 4.347 4.375 994,062 +0.01(+0.21%)
Oct 08, 2019 4.365 4.394 4.328 4.365 1,286,198 -0.16(-3.51%)
Oct 07, 2019 4.515 4.534 4.487 4.524 853,274 -0.02(-0.41%)
Oct 04, 2019 4.468 4.557 4.454 4.543 791,936 +0.05(+1.04%)
Oct 03, 2019 4.487 4.515 4.431 4.496 1,114,886 +0.02(+0.42%)
Oct 02, 2019 4.524 4.524 4.468 4.478 1,755,772 -0.16(-3.43%)
Oct 01, 2019 4.711 4.730 4.609 4.637 1,844,680 -0.13(-2.75%)
Sep 30, 2019 4.824 4.833 4.767 4.767 758,564 -0.04(-0.78%)
Sep 27, 2019 4.805 4.861 4.796 4.805 1,666,029 +0.07(+1.38%)
Sep 26, 2019 4.721 4.758 4.697 4.739 952,004 +0.03(+0.60%)
Sep 25, 2019 4.683 4.730 4.669 4.711 986,808 -0.07(-1.56%)
Sep 24, 2019 4.852 4.852 4.767 4.786 1,067,556 -0.09(-1.92%)
Sep 23, 2019 4.852 4.898 4.819 4.880 1,418,785 -0.07(-1.51%)
Sep 20, 2019 5.067 5.078 4.954 4.954 4,448,450 +0.07(+1.53%)
Sep 19, 2019 4.861 4.908 4.847 4.880 1,404,231 +0.07(+1.56%)
Sep 18, 2019 4.786 4.833 4.767 4.805 1,141,458 +0.02(+0.39%)
Sep 17, 2019 4.730 4.810 4.730 4.786 841,181 -0.04(-0.78%)
Sep 16, 2019 4.824 4.842 4.796 4.824 1,022,139 -0.06(-1.15%)
Sep 13, 2019 4.908 4.914 4.852 4.880 1,665,387 +0.26(+5.67%)
Sep 12, 2019 4.562 4.637 4.543 4.618 1,369,917 -0.02(-0.40%)
Sep 11, 2019 4.674 4.674 4.613 4.637 875,054 +0.03(+0.61%)
Sep 10, 2019 4.618 4.618 4.571 4.609 1,157,722 +0.13(+2.92%)
Sep 09, 2019 4.431 4.496 4.412 4.478 1,009,190 +0.13(+3.01%)
Sep 06, 2019 4.347 4.365 4.328 4.347 623,022 -0.05(-1.06%)
Sep 05, 2019 4.384 4.445 4.384 4.394 993,423 +0.18(+4.21%)
Sep 04, 2019 4.216 4.235 4.179 4.216 1,782,438 +0.05(+1.12%)
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.