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 (%)
Aug 31, 2018 5.304 5.304 5.304 0 -0.04(-0.78%)
Aug 30, 2018 5.363 5.379 5.329 5.346 529,414 -0.06(-1.08%)
Aug 29, 2018 5.321 5.421 5.300 5.404 1,124,089 +0.06(+1.09%)
Aug 28, 2018 5.388 5.396 5.346 5.346 409,464 -0.03(-0.62%)
Aug 27, 2018 5.329 5.388 5.329 5.379 211,735 +0.08(+1.42%)
Aug 24, 2018 5.346 5.354 5.304 5.304 425,664 +0.04(+0.79%)
Aug 23, 2018 5.304 5.321 5.262 5.262 707,757 -0.09(-1.67%)
Aug 22, 2018 5.368 5.377 5.340 5.352 457,915 +0.02(+0.31%)
Aug 21, 2018 5.327 5.373 5.311 5.335 757,721 +0.08(+1.57%)
Aug 20, 2018 5.220 5.257 5.211 5.253 790,359 +0.09(+1.76%)
Aug 17, 2018 5.120 5.186 5.104 5.162 601,433 +0.02(+0.48%)
Aug 16, 2018 5.153 5.170 5.112 5.137 782,881 +0.03(+0.65%)
Aug 15, 2018 5.104 5.129 5.071 5.104 820,556 -0.08(-1.59%)
Aug 14, 2018 5.186 5.220 5.145 5.186 1,361,137 -0.02(-0.48%)
Aug 13, 2018 5.269 5.294 5.211 5.211 634,802 -0.07(-1.41%)
Aug 10, 2018 5.286 5.311 5.253 5.286 899,188 -0.13(-2.44%)
Aug 09, 2018 5.468 5.476 5.418 5.418 583,105 -0.05(-0.91%)
Aug 08, 2018 5.451 5.484 5.451 5.468 479,099 +0.01(+0.15%)
Aug 07, 2018 5.493 5.500 5.459 5.459 616,568 -0.02(-0.30%)
Aug 06, 2018 5.426 5.484 5.410 5.476 1,136,468 -0.17(-3.07%)
Aug 03, 2018 5.592 5.670 5.579 5.650 1,090,437 +0.17(+3.02%)
Aug 02, 2018 5.459 5.509 5.426 5.484 1,120,993 -0.09(-1.63%)
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.