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, 2019 5.955 6.020 5.941 6.020 934,106 +0.07(+1.26%)
Dec 30, 2019 5.983 5.992 5.936 5.945 1,171,415 +0.01(+0.16%)
Dec 27, 2019 6.011 6.020 5.927 5.936 1,065,150 -0.03(-0.47%)
Dec 26, 2019 5.945 5.987 5.945 5.964 604,762 +0.03(+0.47%)
Dec 24, 2019 5.908 5.955 5.908 5.936 411,105 +0.05(+0.79%)
Dec 23, 2019 5.871 5.899 5.833 5.889 896,097 +0.00(+0.00%)
Dec 20, 2019 5.964 5.973 5.889 5.889 1,793,222 -0.15(-2.48%)
Dec 19, 2019 6.095 6.095 6.020 6.039 1,273,361 -0.05(-0.77%)
Dec 18, 2019 6.095 6.122 6.067 6.086 1,877,616 -0.14(-2.25%)
Dec 17, 2019 6.170 6.254 6.160 6.226 1,926,231 -0.28(-4.31%)
Dec 16, 2019 6.487 6.590 6.459 6.506 2,455,565 +0.14(+2.20%)
Dec 13, 2019 6.413 6.431 6.272 6.366 5,851,000 +0.61(+10.55%)
Dec 12, 2019 5.730 5.758 5.646 5.758 3,258,286 +0.13(+2.33%)
Dec 11, 2019 5.646 5.665 5.618 5.627 1,261,880 -0.03(-0.50%)
Dec 10, 2019 5.618 5.684 5.609 5.656 1,312,913 -0.02(-0.33%)
Dec 09, 2019 5.702 5.721 5.656 5.674 935,888 +0.07(+1.17%)
Dec 06, 2019 5.609 5.627 5.581 5.609 1,217,803 +0.06(+1.01%)
Dec 05, 2019 5.590 5.590 5.539 5.553 1,796,755 +0.09(+1.71%)
Dec 04, 2019 5.422 5.469 5.412 5.459 1,320,534 +0.11(+2.10%)
Dec 03, 2019 5.282 5.347 5.263 5.347 1,162,719 -0.02(-0.35%)
Dec 02, 2019 5.422 5.422 5.356 5.366 1,249,890 -0.11(-2.05%)
Nov 29, 2019 5.497 5.503 5.469 5.478 722,937 -0.10(-1.84%)
Nov 27, 2019 5.571 5.609 5.553 5.581 1,333,657 +0.03(+0.50%)
Nov 26, 2019 5.553 5.562 5.525 5.553 970,002 +0.00(+0.00%)
Nov 25, 2019 5.515 5.571 5.506 5.553 1,637,125 +0.13(+2.41%)
Nov 22, 2019 5.375 5.422 5.366 5.422 896,236 +0.07(+1.40%)
Nov 21, 2019 5.356 5.366 5.314 5.347 1,033,526 -0.02(-0.35%)
Nov 20, 2019 5.347 5.384 5.319 5.366 1,031,321 -0.05(-0.86%)
Nov 19, 2019 5.431 5.445 5.370 5.412 1,318,483 -0.04(-0.69%)
Nov 18, 2019 5.459 5.459 5.403 5.450 1,350,359 +0.04(+0.69%)
Nov 15, 2019 5.431 5.487 5.398 5.412 1,215,236 +0.07(+1.22%)
Nov 14, 2019 5.328 5.366 5.328 5.347 2,088,821 +0.03(+0.53%)
Nov 13, 2019 5.282 5.356 5.276 5.319 1,600,741 -0.02(-0.35%)
Nov 12, 2019 5.338 5.375 5.300 5.338 1,166,966 -0.03(-0.52%)
Nov 11, 2019 5.356 5.403 5.328 5.366 1,787,826 +0.24(+4.74%)
Nov 08, 2019 5.132 5.160 5.095 5.123 1,235,668 -0.07(-1.26%)
Nov 07, 2019 5.207 5.226 5.188 5.188 1,307,122 -0.02(-0.36%)
Nov 06, 2019 5.160 5.244 5.132 5.207 1,914,305 -0.05(-0.89%)
Nov 05, 2019 5.282 5.286 5.226 5.254 1,599,466 -0.01(-0.18%)
Nov 04, 2019 5.282 5.291 5.244 5.263 2,214,316 +0.00(+0.00%)
Nov 01, 2019 5.197 5.282 5.179 5.263 3,335,054 +0.07(+1.44%)
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.