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 (%)
Jul 29, 2016 4.235 4.252 4.177 4.219 3,090,305 +0.12(+2.82%)
Jul 28, 2016 4.128 4.136 4.070 4.103 2,937,140 -0.05(-1.20%)
Jul 27, 2016 4.177 4.215 4.128 4.152 3,452,696 +0.08(+2.03%)
Jul 26, 2016 4.103 4.136 4.053 4.070 2,257,230 -0.05(-1.20%)
Jul 25, 2016 4.103 4.152 4.103 4.119 2,747,876 +0.00(+0.00%)
Jul 22, 2016 4.136 4.144 4.095 4.119 2,844,332 -0.07(-1.58%)
Jul 21, 2016 4.227 4.260 4.161 4.186 3,771,517 -0.07(-1.56%)
Jul 20, 2016 4.194 4.260 4.177 4.252 4,277,964 +0.13(+3.21%)
Jul 19, 2016 4.136 4.194 4.095 4.119 2,985,847 -0.06(-1.39%)
Jul 18, 2016 4.144 4.235 4.124 4.177 5,163,838 +0.11(+2.64%)
Jul 15, 2016 4.119 4.128 4.024 4.070 2,965,130 +0.00(+0.00%)
Jul 14, 2016 4.053 4.078 4.012 4.070 3,691,300 +0.17(+4.24%)
Jul 13, 2016 4.037 4.053 3.888 3.904 4,281,895 -0.12(-3.08%)
Jul 12, 2016 4.078 4.086 3.995 4.028 6,373,642 +0.12(+3.18%)
Jul 11, 2016 3.830 3.913 3.808 3.904 7,038,727 +0.26(+7.27%)
Jul 08, 2016 3.648 3.689 3.441 3.640 7,355,715 +0.20(+5.77%)
Jul 07, 2016 3.466 3.532 3.408 3.441 5,232,407 +0.10(+2.97%)
Jul 06, 2016 3.292 3.342 3.234 3.342 13,670,494 -0.19(-5.39%)
Jul 05, 2016 3.565 3.582 3.449 3.532 10,930,905 -0.28(-7.38%)
Jul 01, 2016 3.797 3.813 3.813 3.813 6,093,637 -0.07(-1.91%)
Jun 30, 2016 3.871 3.921 3.813 3.888 10,462,658 -0.18(-4.47%)
Jun 29, 2016 3.937 4.119 3.929 4.070 9,379,719 +0.07(+1.65%)
Jun 28, 2016 4.103 4.128 3.896 4.004 13,534,063 +0.12(+3.20%)
Jun 27, 2016 3.929 4.012 3.797 3.880 26,709,514 -0.61(-13.63%)
Jun 24, 2016 4.773 5.079 4.475 4.492 32,033,350 -1.70(-27.50%)
Jun 23, 2016 6.196 6.212 6.063 6.196 3,217,517 +0.17(+2.74%)
Jun 22, 2016 5.997 6.080 5.989 6.030 6,747,644 +0.14(+2.39%)
Jun 21, 2016 5.832 5.956 5.790 5.890 2,714,680 +0.15(+2.59%)
Jun 20, 2016 5.815 5.832 5.732 5.741 4,982,660 +0.38(+7.10%)
Jun 17, 2016 5.286 5.377 5.253 5.360 2,716,603 +0.26(+5.02%)
Jun 16, 2016 4.980 5.129 4.922 5.104 2,372,013 +0.01(+0.16%)
Jun 15, 2016 5.062 5.186 5.054 5.095 2,581,966 +0.09(+1.82%)
Jun 14, 2016 5.046 5.104 4.967 5.005 2,465,159 -0.08(-1.63%)
Jun 13, 2016 5.095 5.203 5.087 5.087 1,936,059 +0.07(+1.49%)
Jun 10, 2016 5.186 5.203 5.005 5.013 2,441,216 -0.36(-6.63%)
Jun 09, 2016 5.385 5.402 5.335 5.368 2,618,993 -0.07(-1.22%)
Jun 08, 2016 5.493 5.534 5.410 5.435 1,483,225 -0.09(-1.65%)
Jun 07, 2016 5.567 5.608 5.526 5.526 1,763,762 -0.04(-0.74%)
Jun 06, 2016 5.633 5.666 5.555 5.567 2,175,968 -0.19(-3.30%)
Jun 03, 2016 5.774 5.782 5.658 5.757 1,270,886 -0.05(-0.85%)
Jun 02, 2016 5.774 5.846 5.749 5.807 1,078,755 +0.03(+0.57%)
Jun 01, 2016 5.641 5.782 5.608 5.774 1,406,759 -0.14(-2.38%)
May 31, 2016 6.063 6.080 5.881 5.914 1,473,283 -0.17(-2.85%)
May 27, 2016 6.080 6.088 6.088 6.088 742,150 +0.06(+0.96%)
May 26, 2016 6.138 6.146 6.005 6.030 1,659,916 -0.22(-3.57%)
May 25, 2016 6.212 6.287 6.196 6.254 1,668,869 +0.29(+4.85%)
May 24, 2016 5.964 5.981 5.906 5.964 1,846,050 +0.33(+5.87%)
May 23, 2016 5.633 5.691 5.617 5.633 1,091,652 +0.05(+0.89%)
May 20, 2016 5.575 5.617 5.575 5.584 1,052,753 +0.02(+0.45%)
May 19, 2016 5.542 5.584 5.477 5.559 2,696,940 +0.11(+1.97%)
May 18, 2016 5.261 5.468 5.244 5.451 1,975,476 +0.33(+6.46%)
May 17, 2016 5.145 5.195 5.112 5.120 891,688 +0.02(+0.49%)
May 16, 2016 5.071 5.120 5.062 5.095 836,525 +0.08(+1.65%)
May 13, 2016 5.046 5.087 4.988 5.013 927,151 -0.06(-1.14%)
May 12, 2016 5.153 5.178 5.038 5.071 958,681 -0.05(-0.97%)
May 11, 2016 5.137 5.186 5.112 5.120 845,207 -0.07(-1.43%)
May 10, 2016 5.162 5.211 5.137 5.195 1,124,254 +0.09(+1.78%)
May 09, 2016 5.153 5.174 5.095 5.104 611,897 -0.05(-0.96%)
May 06, 2016 5.062 5.207 5.062 5.153 946,919 +0.01(+0.16%)
May 05, 2016 5.178 5.220 5.120 5.145 1,418,213 -0.15(-2.81%)
May 04, 2016 5.327 5.410 5.244 5.294 1,497,075 -0.10(-1.84%)
May 03, 2016 5.377 5.435 5.311 5.393 1,804,102 -0.27(-4.82%)
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.