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, 2017 6.262 6.295 6.245 6.278 994,323 +0.01(+0.13%)
Oct 30, 2017 6.278 6.303 6.262 6.270 1,066,398 +0.04(+0.66%)
Oct 27, 2017 6.262 6.303 6.229 6.229 1,912,086 +0.10(+1.62%)
Oct 26, 2017 6.129 6.187 6.117 6.129 1,462,954 -0.07(-1.07%)
Oct 25, 2017 6.229 6.245 6.163 6.196 749,789 +0.02(+0.40%)
Oct 24, 2017 6.146 6.196 6.146 6.171 813,279 +0.04(+0.67%)
Oct 23, 2017 6.154 6.163 6.125 6.129 656,674 -0.07(-1.20%)
Oct 20, 2017 6.237 6.270 6.204 6.204 1,415,255 +0.04(+0.67%)
Oct 19, 2017 6.163 6.196 6.146 6.163 611,936 +0.02(+0.27%)
Oct 18, 2017 6.096 6.163 6.096 6.146 702,367 +0.12(+2.06%)
Oct 17, 2017 6.055 6.055 6.014 6.022 558,072 -0.06(-0.95%)
Oct 16, 2017 6.080 6.105 6.063 6.080 449,575 -0.02(-0.41%)
Oct 13, 2017 6.088 6.129 6.088 6.105 402,498 +0.06(+0.96%)
Oct 12, 2017 6.047 6.072 6.022 6.047 535,662 -0.03(-0.54%)
Oct 11, 2017 6.055 6.088 6.030 6.080 584,150 -0.07(-1.08%)
Oct 10, 2017 6.121 6.154 6.088 6.146 1,291,153 +0.19(+3.19%)
Oct 09, 2017 5.989 5.997 5.947 5.956 637,406 +0.00(+0.00%)
Oct 06, 2017 5.923 5.972 5.914 5.956 814,931 -0.06(-0.96%)
Oct 05, 2017 5.981 6.047 5.976 6.014 1,130,891 +0.02(+0.28%)
Oct 04, 2017 6.047 6.080 5.997 5.997 884,609 +0.00(+0.00%)
Oct 03, 2017 5.989 6.014 5.964 5.997 499,459 +0.05(+0.83%)
Oct 02, 2017 5.931 5.968 5.931 5.947 717,994 -0.07(-1.24%)
Sep 29, 2017 5.981 6.030 5.981 6.022 931,848 +0.02(+0.41%)
Sep 28, 2017 5.947 6.005 5.906 5.997 1,145,218 -0.09(-1.49%)
Sep 27, 2017 6.030 6.096 6.014 6.088 2,153,277 +0.22(+3.66%)
Sep 26, 2017 5.873 5.881 5.848 5.873 567,120 +0.02(+0.42%)
Sep 25, 2017 5.898 5.923 5.832 5.848 807,520 -0.07(-1.26%)
Sep 22, 2017 5.923 5.939 5.898 5.923 794,437 +0.02(+0.28%)
Sep 21, 2017 5.857 5.923 5.857 5.906 952,762 +0.11(+1.85%)
Sep 20, 2017 5.782 5.823 5.766 5.799 917,550 +0.02(+0.43%)
Sep 19, 2017 5.741 5.782 5.732 5.774 601,563 +0.07(+1.31%)
Sep 18, 2017 5.716 5.741 5.686 5.699 696,487 -0.01(-0.15%)
Sep 15, 2017 5.708 5.728 5.666 5.708 949,060 +0.07(+1.17%)
Sep 14, 2017 5.617 5.691 5.617 5.641 1,073,682 +0.12(+2.25%)
Sep 13, 2017 5.534 5.563 5.509 5.517 661,336 -0.02(-0.45%)
Sep 12, 2017 5.484 5.559 5.484 5.542 945,462 +0.17(+3.08%)
Sep 11, 2017 5.327 5.393 5.327 5.377 813,324 +0.00(+0.00%)
Sep 08, 2017 5.344 5.393 5.344 5.377 640,710 +0.11(+2.04%)
Sep 07, 2017 5.319 5.335 5.261 5.269 667,620 -0.06(-1.09%)
Sep 06, 2017 5.360 5.368 5.311 5.327 868,774 -0.04(-0.77%)
Sep 05, 2017 5.402 5.418 5.340 5.368 884,310 -0.11(-1.96%)
Sep 01, 2017 5.451 5.476 5.451 5.476 369,315 +0.03(+0.61%)
Aug 31, 2017 5.393 5.451 5.377 5.443 668,629 +0.07(+1.23%)
Aug 30, 2017 5.385 5.393 5.356 5.377 818,396 -0.06(-1.07%)
Aug 29, 2017 5.418 5.443 5.402 5.435 488,002 -0.07(-1.35%)
Aug 28, 2017 5.517 5.526 5.493 5.509 330,982 +0.00(+0.00%)
Aug 25, 2017 5.484 5.526 5.484 5.509 670,133 +0.04(+0.76%)
Aug 24, 2017 5.501 5.501 5.464 5.468 641,830 -0.02(-0.45%)
Aug 23, 2017 5.451 5.501 5.447 5.493 764,433 +0.04(+0.76%)
Aug 22, 2017 5.426 5.451 5.418 5.451 546,157 -0.04(-0.75%)
Aug 21, 2017 5.459 5.505 5.459 5.493 713,052 -0.04(-0.75%)
Aug 18, 2017 5.443 5.538 5.435 5.534 1,031,156 +0.03(+0.60%)
Aug 17, 2017 5.517 5.542 5.484 5.501 2,550,598 -0.14(-2.49%)
Aug 16, 2017 5.691 5.691 5.633 5.641 1,079,441 +0.01(+0.15%)
Aug 15, 2017 5.691 5.691 5.625 5.633 556,945 +0.03(+0.59%)
Aug 14, 2017 5.658 5.691 5.600 5.600 863,903 +0.02(+0.45%)
Aug 11, 2017 5.559 5.592 5.534 5.575 991,287 +0.03(+0.60%)
Aug 10, 2017 5.617 5.625 5.542 5.542 759,777 -0.10(-1.76%)
Aug 09, 2017 5.617 5.658 5.608 5.641 762,282 -0.05(-0.87%)
Aug 08, 2017 5.699 5.741 5.691 5.691 635,531 -0.01(-0.15%)
Aug 07, 2017 5.699 5.724 5.687 5.699 449,508 +0.03(+0.58%)
Aug 04, 2017 5.716 5.741 5.666 5.666 1,942,645 +0.05(+0.88%)
Aug 03, 2017 5.658 5.658 5.592 5.617 1,207,791 +0.05(+0.89%)
Aug 02, 2017 5.542 5.575 5.526 5.567 604,335 +0.00(+0.00%)
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.