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 31, 2018 4.579 4.662 4.545 4.662 1,823,523 +0.13(+2.76%)
Dec 28, 2018 4.512 4.574 4.504 4.537 1,404,813 +0.13(+2.84%)
Dec 27, 2018 4.395 4.420 4.312 4.412 3,394,669 +0.03(+0.57%)
Dec 26, 2018 4.303 4.387 4.203 4.387 1,011,861 +0.07(+1.54%)
Dec 24, 2018 4.337 4.378 4.295 4.320 657,322 +0.00(+0.00%)
Dec 21, 2018 4.370 4.428 4.303 4.320 970,875 -0.07(-1.52%)
Dec 20, 2018 4.428 4.437 4.337 4.387 1,749,044 +0.03(+0.57%)
Dec 19, 2018 4.437 4.487 4.312 4.362 1,661,325 -0.03(-0.76%)
Dec 18, 2018 4.487 4.504 4.353 4.395 2,129,711 +0.05(+1.15%)
Dec 17, 2018 4.454 4.454 4.337 4.345 2,037,511 -0.09(-2.07%)
Dec 14, 2018 4.420 4.479 4.420 4.437 1,209,967 +0.00(+0.00%)
Dec 13, 2018 4.495 4.512 4.403 4.437 1,362,808 +0.03(+0.57%)
Dec 12, 2018 4.437 4.487 4.395 4.412 1,868,297 +0.23(+5.59%)
Dec 11, 2018 4.353 4.362 4.153 4.178 3,502,266 -0.09(-2.15%)
Dec 10, 2018 4.420 4.428 4.262 4.270 3,533,511 -0.22(-4.83%)
Dec 07, 2018 4.595 4.629 4.445 4.487 1,121,956 -0.11(-2.36%)
Dec 06, 2018 4.587 4.612 4.487 4.595 2,388,784 +0.06(+1.29%)
Dec 04, 2018 4.712 4.720 4.516 4.537 1,495,102 -0.23(-4.73%)
Dec 03, 2018 4.762 4.787 4.737 4.762 1,036,737 +0.08(+1.78%)
Nov 30, 2018 4.695 4.712 4.662 4.679 648,089 -0.10(-2.09%)
Nov 29, 2018 4.770 4.812 4.758 4.779 846,859 -0.04(-0.87%)
Nov 28, 2018 4.787 4.837 4.720 4.820 1,731,718 +0.03(+0.70%)
Nov 27, 2018 4.762 4.812 4.729 4.787 1,849,662 -0.10(-2.05%)
Nov 26, 2018 4.887 4.912 4.854 4.887 1,129,366 +0.14(+2.99%)
Nov 23, 2018 4.762 4.795 4.737 4.745 820,034 +0.12(+2.52%)
Nov 21, 2018 4.629 4.629 4.629 0 +0.09(+2.02%)
Nov 20, 2018 4.587 4.620 4.529 4.537 4,876,811 -0.18(-3.89%)
Nov 19, 2018 4.737 4.762 4.687 4.720 2,670,643 +0.00(+0.00%)
Nov 16, 2018 4.745 4.804 4.712 4.720 4,827,398 -0.23(-4.55%)
Nov 15, 2018 4.845 4.962 4.837 4.946 5,345,330 -0.48(-8.91%)
Nov 14, 2018 5.521 5.521 5.413 5.429 5,740,610 -0.03(-0.46%)
Nov 13, 2018 5.413 5.534 5.404 5.454 2,933,327 +0.13(+2.51%)
Nov 12, 2018 5.404 5.413 5.313 5.321 662,075 -0.23(-4.20%)
Nov 09, 2018 5.554 5.588 5.521 5.554 496,888 -0.03(-0.60%)
Nov 08, 2018 5.588 5.642 5.571 5.588 675,238 +0.03(+0.45%)
Nov 07, 2018 5.546 5.571 5.496 5.563 790,728 +0.12(+2.14%)
Nov 06, 2018 5.363 5.454 5.346 5.446 1,164,522 +0.08(+1.40%)
Nov 05, 2018 5.404 5.429 5.329 5.371 711,276 -0.02(-0.31%)
Nov 02, 2018 5.388 5.404 5.338 5.388 759,481 +0.07(+1.25%)
Nov 01, 2018 5.379 5.387 5.279 5.321 930,585 +0.23(+4.59%)
Oct 31, 2018 5.079 5.167 5.071 5.087 927,535 +0.05(+0.99%)
Oct 30, 2018 5.029 5.071 4.983 5.037 1,469,450 +0.11(+2.20%)
Oct 29, 2018 5.071 5.087 4.896 4.929 1,092,601 +0.04(+0.85%)
Oct 26, 2018 4.887 4.929 4.854 4.887 1,206,130 -0.21(-4.09%)
Oct 25, 2018 5.046 5.129 5.037 5.096 1,000,974 +0.13(+2.52%)
Oct 24, 2018 5.112 5.112 4.966 4.971 1,060,027 -0.18(-3.40%)
Oct 23, 2018 5.104 5.171 5.071 5.146 1,033,060 +0.01(+0.16%)
Oct 22, 2018 5.212 5.221 5.129 5.137 636,485 -0.08(-1.44%)
Oct 19, 2018 5.179 5.233 5.167 5.212 741,615 +0.01(+0.16%)
Oct 18, 2018 5.346 5.346 5.183 5.204 823,861 -0.16(-2.95%)
Oct 17, 2018 5.321 5.413 5.296 5.363 1,019,721 -0.06(-1.08%)
Oct 16, 2018 5.413 5.425 5.371 5.421 459,297 +0.00(+0.00%)
Oct 15, 2018 5.396 5.463 5.379 5.421 548,909 -0.02(-0.31%)
Oct 12, 2018 5.546 5.546 5.363 5.438 733,462 +0.02(+0.31%)
Oct 11, 2018 5.504 5.517 5.404 5.421 1,081,513 -0.07(-1.22%)
Oct 10, 2018 5.596 5.596 5.479 5.488 754,391 +0.03(+0.61%)
Oct 09, 2018 5.421 5.471 5.388 5.454 641,221 -0.02(-0.30%)
Oct 08, 2018 5.421 5.479 5.404 5.471 499,232 -0.04(-0.76%)
Oct 05, 2018 5.546 5.554 5.479 5.513 717,754 +0.02(+0.30%)
Oct 04, 2018 5.538 5.554 5.463 5.496 436,775 +0.03(+0.61%)
Oct 03, 2018 5.454 5.496 5.446 5.463 433,962 +0.05(+0.92%)
Oct 02, 2018 5.421 5.426 5.388 5.413 524,488 -0.03(-0.61%)
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.