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 (%)
Dec 30, 2016 4.574 4.574 4.574 0 +0.05(+1.10%)
Dec 29, 2016 4.533 4.541 4.492 4.525 1,369,843 +0.01(+0.18%)
Dec 28, 2016 4.599 4.599 4.516 4.516 1,342,315 -0.17(-3.70%)
Dec 27, 2016 4.715 4.715 4.657 4.690 1,083,499 -0.01(-0.18%)
Dec 23, 2016 4.698 4.698 4.698 0 +0.05(+1.07%)
Dec 22, 2016 4.657 4.665 4.620 4.649 3,003,908 -0.01(-0.18%)
Dec 21, 2016 4.641 4.681 4.624 4.657 1,126,863 +0.02(+0.36%)
Dec 20, 2016 4.616 4.657 4.595 4.641 1,801,413 +0.07(+1.45%)
Dec 19, 2016 4.624 4.628 4.558 4.574 2,143,659 -0.10(-2.12%)
Dec 16, 2016 4.732 4.732 4.674 4.674 1,829,215 -0.01(-0.18%)
Dec 15, 2016 4.665 4.732 4.657 4.682 2,675,690 +0.17(+3.66%)
Dec 14, 2016 4.583 4.632 4.516 4.516 2,223,734 -0.12(-2.67%)
Dec 13, 2016 4.550 4.645 4.550 4.641 1,942,241 +0.16(+3.51%)
Dec 12, 2016 4.533 4.545 4.475 4.483 1,402,998 -0.06(-1.28%)
Dec 09, 2016 4.508 4.574 4.492 4.541 1,939,094 -0.09(-1.96%)
Dec 08, 2016 4.599 4.682 4.566 4.632 4,983,497 +0.07(+1.45%)
Dec 07, 2016 4.492 4.583 4.492 4.566 2,896,581 +0.10(+2.22%)
Dec 06, 2016 4.368 4.475 4.334 4.467 3,554,450 +0.31(+7.36%)
Dec 05, 2016 4.119 4.194 4.112 4.161 2,132,086 +0.10(+2.44%)
Dec 02, 2016 4.078 4.093 4.028 4.062 1,242,776 -0.10(-2.39%)
Dec 01, 2016 4.136 4.177 4.124 4.161 1,947,483 +0.15(+3.71%)
Nov 30, 2016 3.979 4.042 3.971 4.012 2,058,349 -0.05(-1.22%)
Nov 29, 2016 4.053 4.078 4.028 4.062 1,113,534 +0.07(+1.87%)
Nov 28, 2016 4.095 4.103 3.987 3.987 2,125,667 -0.18(-4.37%)
Nov 25, 2016 4.161 4.169 4.136 4.169 1,006,934 -0.05(-1.18%)
Nov 23, 2016 4.219 4.219 4.219 0 -0.07(-1.73%)
Nov 22, 2016 4.318 4.334 4.252 4.293 1,608,365 +0.08(+1.96%)
Nov 21, 2016 4.219 4.243 4.194 4.210 1,606,665 +0.04(+0.99%)
Nov 18, 2016 4.186 4.198 4.161 4.169 1,422,483 -0.08(-1.95%)
Nov 17, 2016 4.260 4.318 4.227 4.252 2,606,867 -0.02(-0.58%)
Nov 16, 2016 4.326 4.342 4.256 4.277 3,377,069 -0.13(-3.00%)
Nov 15, 2016 4.343 4.417 4.314 4.409 2,154,267 +0.06(+1.33%)
Nov 14, 2016 4.301 4.376 4.301 4.351 2,298,328 +0.12(+2.94%)
Nov 11, 2016 4.219 4.243 4.169 4.227 2,035,098 -0.04(-0.97%)
Nov 10, 2016 4.227 4.293 4.136 4.268 6,459,439 +0.27(+6.83%)
Nov 09, 2016 3.855 4.020 3.855 3.995 2,935,810 +0.12(+3.21%)
Nov 08, 2016 3.805 3.904 3.789 3.871 2,185,815 +0.01(+0.21%)
Nov 07, 2016 3.863 3.871 3.817 3.863 1,942,032 +0.06(+1.52%)
Nov 04, 2016 3.888 3.888 3.805 3.805 1,744,678 -0.19(-4.76%)
Nov 03, 2016 4.004 4.070 3.954 3.995 3,456,024 +0.26(+6.86%)
Nov 02, 2016 3.780 3.805 3.731 3.739 975,979 -0.07(-1.74%)
Nov 01, 2016 3.863 3.871 3.772 3.805 2,451,529 -0.02(-0.65%)
Oct 31, 2016 3.888 3.896 3.822 3.830 1,771,999 -0.10(-2.53%)
Oct 28, 2016 3.921 3.995 3.880 3.929 3,204,718 -0.07(-1.66%)
Oct 27, 2016 3.946 4.028 3.929 3.995 2,818,286 +0.10(+2.55%)
Oct 26, 2016 3.904 3.946 3.888 3.896 1,969,126 +0.01(+0.21%)
Oct 25, 2016 3.755 3.921 3.747 3.888 2,521,445 +0.07(+1.95%)
Oct 24, 2016 3.871 3.871 3.789 3.813 1,592,976 -0.06(-1.50%)
Oct 21, 2016 3.838 3.888 3.838 3.871 1,558,087 +0.07(+1.74%)
Oct 20, 2016 3.747 3.830 3.739 3.805 1,525,033 +0.10(+2.68%)
Oct 19, 2016 3.673 3.722 3.673 3.706 1,337,116 +0.07(+1.82%)
Oct 18, 2016 3.615 3.656 3.615 3.640 2,407,951 +0.17(+4.76%)
Oct 17, 2016 3.516 3.520 3.466 3.474 1,664,709 -0.06(-1.64%)
Oct 14, 2016 3.557 3.590 3.516 3.532 1,852,864 +0.02(+0.47%)
Oct 13, 2016 3.516 3.524 3.458 3.516 3,641,836 -0.10(-2.75%)
Oct 12, 2016 3.640 3.656 3.598 3.615 2,339,890 -0.08(-2.24%)
Oct 11, 2016 3.755 3.789 3.681 3.698 5,119,908 +0.00(+0.00%)
Oct 10, 2016 3.698 3.722 3.681 3.698 2,640,902 -0.08(-2.19%)
Oct 07, 2016 3.722 3.805 3.706 3.780 3,858,873 -0.12(-3.18%)
Oct 06, 2016 3.937 3.954 3.896 3.904 2,261,664 +0.00(+0.00%)
Oct 05, 2016 3.855 3.933 3.838 3.904 2,199,827 +0.07(+1.72%)
Oct 04, 2016 3.896 3.921 3.838 3.838 2,575,566 +0.02(+0.65%)
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.