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 (%)
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%)
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.