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 (%)
May 31, 2017 5.641 5.641 5.542 5.567 1,475,629 +0.01(+0.15%)
May 30, 2017 5.559 5.592 5.550 5.559 1,069,465 +0.00(+0.00%)
May 26, 2017 5.550 5.575 5.534 5.559 1,061,725 -0.13(-2.33%)
May 25, 2017 5.708 5.741 5.683 5.691 1,041,264 -0.07(-1.15%)
May 24, 2017 5.807 5.823 5.720 5.757 1,146,127 +0.02(+0.43%)
May 23, 2017 5.724 5.774 5.699 5.732 2,448,297 +0.06(+1.02%)
May 22, 2017 5.691 5.703 5.646 5.675 953,123 -0.03(-0.58%)
May 19, 2017 5.724 5.741 5.683 5.708 916,910 +0.03(+0.58%)
May 18, 2017 5.675 5.716 5.641 5.675 1,522,523 +0.15(+2.69%)
May 17, 2017 5.608 5.617 5.503 5.526 1,133,721 -0.15(-2.62%)
May 16, 2017 5.666 5.691 5.637 5.675 690,939 +0.06(+1.03%)
May 15, 2017 5.608 5.641 5.600 5.617 590,285 +0.06(+1.04%)
May 12, 2017 5.559 5.567 5.517 5.559 1,006,074 -0.02(-0.44%)
May 11, 2017 5.608 5.608 5.559 5.584 1,192,272 -0.08(-1.46%)
May 10, 2017 5.658 5.683 5.650 5.666 749,599 +0.02(+0.44%)
May 09, 2017 5.683 5.699 5.633 5.641 1,119,480 -0.08(-1.45%)
May 08, 2017 5.741 5.757 5.720 5.724 896,250 -0.11(-1.84%)
May 05, 2017 5.749 5.840 5.741 5.832 1,580,734 +0.09(+1.58%)
May 04, 2017 5.724 5.757 5.712 5.741 1,334,214 +0.04(+0.73%)
May 03, 2017 5.683 5.718 5.658 5.699 1,038,070 +0.01(+0.15%)
May 02, 2017 5.716 5.732 5.666 5.691 1,006,624 -0.02(-0.29%)
May 01, 2017 5.675 5.745 5.658 5.708 2,022,761 +0.05(+0.88%)
Apr 28, 2017 5.683 5.732 5.633 5.658 2,642,200 +0.25(+4.59%)
Apr 27, 2017 5.410 5.443 5.385 5.410 2,625,164 +0.04(+0.77%)
Apr 26, 2017 5.344 5.418 5.335 5.368 1,199,328 -0.02(-0.46%)
Apr 25, 2017 5.418 5.435 5.381 5.393 1,572,082 +0.09(+1.72%)
Apr 24, 2017 5.236 5.311 5.236 5.302 2,383,231 +0.21(+4.06%)
Apr 21, 2017 5.112 5.129 5.067 5.095 1,770,232 +0.01(+0.16%)
Apr 20, 2017 5.087 5.145 5.071 5.087 1,729,335 +0.12(+2.50%)
Apr 19, 2017 4.963 5.005 4.955 4.963 1,534,483 +0.18(+3.81%)
Apr 18, 2017 4.732 4.798 4.715 4.781 1,251,492 -0.01(-0.17%)
Apr 17, 2017 4.707 4.802 4.698 4.789 688,561 +0.11(+2.30%)
Apr 13, 2017 4.715 4.756 4.682 4.682 1,395,118 -0.11(-2.25%)
Apr 12, 2017 4.814 4.814 4.773 4.789 1,058,308 -0.10(-2.03%)
Apr 11, 2017 4.905 4.914 4.843 4.889 961,530 -0.02(-0.50%)
Apr 10, 2017 4.922 4.938 4.897 4.914 612,758 +0.02(+0.34%)
Apr 07, 2017 4.880 4.914 4.872 4.897 760,674 -0.01(-0.17%)
Apr 06, 2017 4.889 4.938 4.864 4.905 766,490 +0.00(+0.00%)
Apr 05, 2017 4.963 4.996 4.897 4.905 1,354,716 +0.02(+0.51%)
Apr 04, 2017 4.914 4.914 4.847 4.880 1,063,260 -0.10(-1.99%)
Apr 03, 2017 5.005 5.021 4.930 4.980 1,214,845 -0.04(-0.82%)
Mar 31, 2017 5.013 5.062 5.005 5.021 779,091 +0.00(+0.00%)
Mar 30, 2017 4.971 5.046 4.971 5.021 683,126 +0.06(+1.17%)
Mar 29, 2017 5.013 5.038 4.955 4.963 2,299,923 -0.05(-0.99%)
Mar 28, 2017 4.996 5.046 4.988 5.013 1,642,440 +0.02(+0.33%)
Mar 27, 2017 4.947 5.013 4.924 4.996 1,571,670 +0.06(+1.17%)
Mar 24, 2017 4.971 4.980 4.897 4.938 995,523 -0.04(-0.83%)
Mar 23, 2017 4.947 5.005 4.930 4.980 1,234,201 +0.12(+2.38%)
Mar 22, 2017 4.839 4.889 4.806 4.864 1,361,134 -0.02(-0.34%)
Mar 21, 2017 5.013 5.021 4.872 4.880 1,157,142 -0.02(-0.34%)
Mar 20, 2017 4.947 4.955 4.889 4.897 667,175 -0.10(-1.99%)
Mar 17, 2017 5.062 5.062 4.988 4.996 1,147,556 +0.07(+1.34%)
Mar 16, 2017 4.889 4.955 4.880 4.930 1,292,419 +0.14(+2.94%)
Mar 15, 2017 4.814 4.839 4.781 4.789 1,807,851 +0.02(+0.35%)
Mar 14, 2017 4.690 4.781 4.682 4.773 1,124,339 -0.14(-2.86%)
Mar 13, 2017 4.914 4.955 4.880 4.914 990,028 -0.06(-1.16%)
Mar 10, 2017 4.922 4.971 4.914 4.971 732,725 +0.07(+1.35%)
Mar 09, 2017 4.880 4.914 4.860 4.905 730,569 +0.06(+1.19%)
Mar 08, 2017 4.880 4.897 4.839 4.847 2,198,334 +0.01(+0.17%)
Mar 07, 2017 4.839 4.864 4.798 4.839 854,576 -0.05(-1.02%)
Mar 06, 2017 4.914 4.938 4.880 4.889 871,574 -0.13(-2.64%)
Mar 03, 2017 4.980 5.046 4.980 5.021 910,804 +0.07(+1.51%)
Mar 02, 2017 4.996 5.029 4.947 4.947 1,583,356 -0.02(-0.50%)
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.