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 (%)
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.