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 (%)
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%)
Sep 03, 2019 4.141 4.188 4.141 4.169 811,784 -0.07(-1.55%)
Aug 30, 2019 4.253 4.263 4.207 4.235 856,977 +0.05(+1.12%)
Aug 29, 2019 4.197 4.216 4.179 4.188 724,120 +0.02(+0.45%)
Aug 28, 2019 4.160 4.197 4.146 4.169 1,099,514 -0.07(-1.76%)
Aug 27, 2019 4.281 4.300 4.225 4.244 1,731,026 +0.06(+1.34%)
Aug 26, 2019 4.216 4.225 4.151 4.188 593,395 +0.01(+0.22%)
Aug 23, 2019 4.272 4.291 4.179 4.179 861,042 -0.07(-1.54%)
Aug 22, 2019 4.244 4.253 4.197 4.244 875,759 +0.07(+1.79%)
Aug 21, 2019 4.197 4.211 4.151 4.169 1,050,058 -0.04(-0.89%)
Aug 20, 2019 4.207 4.244 4.179 4.207 2,019,699 -0.02(-0.44%)
Aug 19, 2019 4.216 4.244 4.207 4.225 1,293,158 +0.07(+1.57%)
Aug 16, 2019 4.179 4.197 4.151 4.160 2,891,749 +0.09(+2.30%)
Aug 15, 2019 4.104 4.104 4.048 4.066 2,127,502 -0.14(-3.36%)
Aug 14, 2019 4.269 4.269 4.186 4.208 1,500,836 -0.09(-2.02%)
Aug 13, 2019 4.286 4.343 4.282 4.295 1,573,188 +0.03(+0.82%)
Aug 12, 2019 4.295 4.312 4.251 4.260 1,083,272 -0.13(-2.97%)
Aug 09, 2019 4.399 4.408 4.347 4.390 1,288,721 -0.03(-0.79%)
Aug 08, 2019 4.399 4.451 4.364 4.425 995,394 +0.03(+0.79%)
Aug 07, 2019 4.330 4.408 4.313 4.390 1,250,746 +0.04(+1.00%)
Aug 06, 2019 4.338 4.360 4.295 4.347 1,915,746 +0.10(+2.25%)
Aug 05, 2019 4.269 4.286 4.217 4.251 1,396,217 -0.13(-2.98%)
Aug 02, 2019 4.347 4.386 4.305 4.382 1,821,624 -0.20(-4.36%)
Aug 01, 2019 4.634 4.660 4.566 4.582 1,148,153 -0.10(-2.04%)
Jul 31, 2019 4.660 4.708 4.651 4.677 1,015,471 -0.07(-1.47%)
Jul 30, 2019 4.738 4.764 4.721 4.747 814,911 -0.19(-3.87%)
Jul 29, 2019 4.990 4.995 4.929 4.938 425,585 -0.03(-0.70%)
Jul 26, 2019 4.982 4.999 4.973 4.973 312,748 -0.02(-0.35%)
Jul 25, 2019 5.016 5.034 4.982 4.990 670,996 -0.07(-1.37%)
Jul 24, 2019 5.025 5.060 5.025 5.060 739,331 +0.03(+0.52%)
Jul 23, 2019 5.008 5.042 5.008 5.034 944,217 -0.01(-0.17%)
Jul 22, 2019 5.025 5.051 4.986 5.042 496,157 +0.01(+0.17%)
Jul 19, 2019 5.051 5.060 5.016 5.034 525,196 -0.08(-1.53%)
Jul 18, 2019 5.086 5.112 5.086 5.112 523,061 +0.10(+1.91%)
Jul 17, 2019 5.042 5.042 5.008 5.016 497,196 -0.01(-0.17%)
Jul 16, 2019 5.051 5.060 5.016 5.025 606,100 -0.03(-0.69%)
Jul 15, 2019 5.086 5.086 5.042 5.060 1,009,547 -0.04(-0.85%)
Jul 12, 2019 5.129 5.138 5.095 5.103 474,701 +0.03(+0.51%)
Jul 11, 2019 5.060 5.112 5.060 5.077 661,652 +0.04(+0.86%)
Jul 10, 2019 5.042 5.069 5.016 5.034 696,220 +0.00(+0.00%)
Jul 09, 2019 5.034 5.060 5.016 5.034 557,454 +0.04(+0.87%)
Jul 08, 2019 4.990 5.016 4.982 4.990 788,759 -0.03(-0.52%)
Jul 05, 2019 5.016 5.051 4.983 5.016 627,107 +0.03(+0.70%)
Jul 03, 2019 4.990 4.999 4.964 4.982 358,412 +0.03(+0.70%)
Jul 02, 2019 4.956 4.982 4.947 4.947 630,630 -0.03(-0.52%)
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.