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 (%)
Jul 31, 2018 5.699 5.708 5.600 5.608 779,961 +0.02(+0.44%)
Jul 30, 2018 5.567 5.608 5.567 5.584 732,267 +0.11(+1.96%)
Jul 27, 2018 5.468 5.517 5.468 5.476 610,258 +0.03(+0.61%)
Jul 26, 2018 5.476 5.484 5.431 5.443 497,989 -0.04(-0.75%)
Jul 25, 2018 5.476 5.484 5.426 5.484 536,779 -0.02(-0.45%)
Jul 24, 2018 5.517 5.559 5.484 5.509 1,265,241 +0.14(+2.62%)
Jul 23, 2018 5.344 5.377 5.327 5.368 784,026 +0.03(+0.62%)
Jul 20, 2018 5.327 5.352 5.311 5.335 534,896 +0.02(+0.31%)
Jul 19, 2018 5.344 5.352 5.311 5.319 911,388 -0.05(-0.92%)
Jul 18, 2018 5.352 5.385 5.348 5.368 841,410 -0.01(-0.15%)
Jul 17, 2018 5.402 5.431 5.377 5.377 794,166 -0.06(-1.07%)
Jul 16, 2018 5.435 5.459 5.404 5.435 1,372,256 -0.02(-0.45%)
Jul 13, 2018 5.451 5.459 5.414 5.459 386,146 +0.00(+0.00%)
Jul 12, 2018 5.476 5.484 5.455 5.459 503,533 +0.04(+0.76%)
Jul 11, 2018 5.443 5.468 5.410 5.418 1,064,028 -0.05(-0.91%)
Jul 10, 2018 5.484 5.493 5.435 5.468 1,527,143 -0.15(-2.65%)
Jul 09, 2018 5.592 5.617 5.584 5.617 1,511,865 +0.07(+1.19%)
Jul 06, 2018 5.493 5.559 5.484 5.550 727,268 -0.01(-0.15%)
Jul 05, 2018 5.534 5.567 5.521 5.559 735,473 +0.07(+1.20%)
Jul 03, 2018 5.493 5.493 5.493 0 -0.07(-1.19%)
Jul 02, 2018 5.550 5.592 5.534 5.559 845,062 -0.07(-1.18%)
Jun 29, 2018 5.708 5.617 5.625 664,566 +0.02(+0.30%)
Jun 28, 2018 5.567 5.625 5.534 5.608 895,471 +0.04(+0.74%)
Jun 27, 2018 5.608 5.633 5.559 5.567 904,498 -0.17(-2.89%)
Jun 26, 2018 5.732 5.749 5.691 5.732 852,346 +0.01(+0.14%)
Jun 25, 2018 5.757 5.757 5.691 5.724 798,356 -0.07(-1.28%)
Jun 22, 2018 5.815 5.832 5.790 5.799 709,143 +0.07(+1.30%)
Jun 21, 2018 5.732 5.732 5.675 5.724 894,886 +0.01(+0.14%)
Jun 20, 2018 5.724 5.741 5.683 5.716 1,320,377 +0.01(+0.14%)
Jun 19, 2018 5.666 5.716 5.641 5.708 909,785 +0.04(+0.73%)
Jun 18, 2018 5.608 5.675 5.592 5.666 2,004,794 -0.02(-0.44%)
Jun 15, 2018 5.708 5.658 5.691 1,024,681 -0.14(-2.41%)
Jun 14, 2018 5.890 5.902 5.832 5.832 1,759,399 -0.07(-1.12%)
Jun 13, 2018 5.898 5.956 5.865 5.898 1,514,676 -0.04(-0.70%)
Jun 12, 2018 5.956 5.989 5.931 5.939 2,026,017 -0.12(-2.05%)
Jun 11, 2018 6.022 6.080 6.010 6.063 787,855 +0.02(+0.41%)
Jun 08, 2018 6.022 6.055 5.985 6.038 890,502 +0.00(+0.00%)
Jun 07, 2018 6.129 6.134 6.014 6.038 1,536,534 -0.04(-0.68%)
Jun 06, 2018 6.096 6.080 1,336,527 +0.12(+1.94%)
Jun 05, 2018 5.981 5.997 5.939 5.964 4,192,118 -0.16(-2.57%)
Jun 04, 2018 6.245 6.262 6.105 6.121 7,954,123 -0.08(-1.33%)
Jun 01, 2018 6.254 6.295 6.179 6.204 1,546,712 +0.10(+1.63%)
May 31, 2018 6.121 6.138 6.047 6.105 1,358,981 -0.02(-0.40%)
May 30, 2018 6.154 6.158 6.105 6.129 1,233,580 +0.00(+0.00%)
May 29, 2018 6.220 6.278 6.105 6.129 1,338,772 -0.31(-4.76%)
May 25, 2018 6.436 6.436 6.436 0 -0.07(-1.14%)
May 24, 2018 6.568 6.568 6.473 6.510 944,828 -0.05(-0.76%)
May 23, 2018 6.584 6.593 6.535 6.560 838,107 -0.09(-1.37%)
May 22, 2018 6.700 6.700 6.642 6.651 1,154,454 +0.07(+1.13%)
May 21, 2018 6.584 6.609 6.564 6.576 509,805 +0.02(+0.38%)
May 18, 2018 6.576 6.593 6.535 6.551 593,479 -0.12(-1.74%)
May 17, 2018 6.642 6.675 6.638 6.667 799,540 +0.07(+1.13%)
May 16, 2018 6.609 6.642 6.584 6.593 1,252,384 -0.02(-0.38%)
May 15, 2018 6.642 6.667 6.601 6.618 740,379 -0.04(-0.62%)
May 14, 2018 6.709 6.717 6.651 6.659 1,111,424 -0.01(-0.12%)
May 11, 2018 6.717 6.733 6.659 6.667 1,540,669 +0.12(+1.90%)
May 10, 2018 6.444 6.543 6.419 6.543 1,825,183 +0.25(+3.94%)
May 09, 2018 6.237 6.303 6.237 6.295 483,026 +0.12(+1.87%)
May 08, 2018 6.179 6.196 6.163 6.179 447,191 -0.02(-0.40%)
May 07, 2018 6.196 6.212 6.187 6.204 264,038 +0.02(+0.40%)
May 04, 2018 6.080 6.196 6.076 6.179 445,263 +0.05(+0.81%)
May 03, 2018 6.171 6.179 6.084 6.129 668,000 -0.04(-0.67%)
May 02, 2018 6.220 6.237 6.163 6.171 730,769 +0.02(+0.40%)
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.