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 (%)
Feb 28, 2020 4.253 4.337 4.169 4.328 5,038,096 -0.05(-1.07%)
Feb 27, 2020 4.440 4.496 4.365 4.375 3,862,939 -0.22(-4.68%)
Feb 26, 2020 4.665 4.702 4.571 4.590 3,032,382 -0.07(-1.41%)
Feb 25, 2020 4.758 4.763 4.651 4.655 2,780,785 -0.10(-2.16%)
Feb 24, 2020 4.721 4.810 4.711 4.758 2,293,879 -0.19(-3.78%)
Feb 21, 2020 4.973 4.973 4.945 4.945 1,043,327 -0.07(-1.31%)
Feb 20, 2020 5.011 5.057 4.987 5.011 1,159,767 +0.05(+0.94%)
Feb 19, 2020 5.020 5.029 4.964 4.964 1,292,806 -0.07(-1.30%)
Feb 18, 2020 5.104 5.104 5.011 5.029 1,436,184 -0.09(-1.82%)
Feb 14, 2020 5.226 5.251 5.113 5.123 3,539,483 -0.44(-7.90%)
Feb 13, 2020 5.571 5.609 5.543 5.562 1,760,533 +0.03(+0.51%)
Feb 12, 2020 5.534 5.581 5.497 5.534 1,159,646 +0.14(+2.60%)
Feb 11, 2020 5.412 5.431 5.380 5.394 1,124,995 +0.04(+0.70%)
Feb 10, 2020 5.366 5.391 5.338 5.356 622,332 +0.00(+0.00%)
Feb 07, 2020 5.366 5.397 5.338 5.356 991,016 -0.09(-1.72%)
Feb 06, 2020 5.487 5.487 5.422 5.450 1,202,451 +0.04(+0.69%)
Feb 05, 2020 5.394 5.412 5.347 5.412 1,216,419 +0.01(+0.17%)
Feb 04, 2020 5.394 5.422 5.384 5.403 1,201,637 +0.16(+3.03%)
Feb 03, 2020 5.300 5.328 5.244 5.244 1,329,546 -0.10(-1.92%)
Jan 31, 2020 5.384 5.384 5.328 5.347 1,744,121 -0.15(-2.72%)
Jan 30, 2020 5.412 5.497 5.394 5.497 1,744,464 +0.15(+2.80%)
Jan 29, 2020 5.375 5.400 5.342 5.347 888,949 +0.04(+0.70%)
Jan 28, 2020 5.338 5.347 5.282 5.310 969,933 -0.03(-0.53%)
Jan 27, 2020 5.338 5.366 5.319 5.338 1,494,364 -0.09(-1.72%)
Jan 24, 2020 5.553 5.562 5.422 5.431 1,816,222 +0.02(+0.35%)
Jan 23, 2020 5.450 5.459 5.375 5.412 1,060,150 -0.07(-1.19%)
Jan 22, 2020 5.506 5.525 5.459 5.478 1,533,420 +0.01(+0.17%)
Jan 21, 2020 5.506 5.525 5.455 5.469 1,520,787 -0.03(-0.51%)
Jan 17, 2020 5.497 5.525 5.487 5.497 919,985 +0.02(+0.34%)
Jan 16, 2020 5.450 5.497 5.412 5.478 1,711,592 +0.00(+0.00%)
Jan 15, 2020 5.478 5.506 5.445 5.478 2,109,536 -0.08(-1.51%)
Jan 14, 2020 5.627 5.656 5.534 5.562 3,257,361 -0.13(-2.30%)
Jan 13, 2020 5.627 5.693 5.571 5.693 2,059,810 -0.06(-0.98%)
Jan 10, 2020 5.768 5.777 5.740 5.749 1,272,575 -0.12(-2.07%)
Jan 09, 2020 5.871 5.880 5.828 5.871 800,099 -0.05(-0.79%)
Jan 08, 2020 5.889 5.936 5.871 5.917 834,204 +0.02(+0.32%)
Jan 07, 2020 5.936 5.955 5.889 5.899 1,139,657 -0.04(-0.63%)
Jan 06, 2020 5.861 5.955 5.861 5.936 1,391,936 +0.11(+1.93%)
Jan 03, 2020 5.871 5.889 5.814 5.824 1,638,322 -0.24(-4.01%)
Jan 02, 2020 6.039 6.067 6.020 6.067 1,386,830 +0.05(+0.78%)
Dec 31, 2019 5.955 6.020 5.941 6.020 934,106 +0.07(+1.26%)
Dec 30, 2019 5.983 5.992 5.936 5.945 1,171,415 +0.01(+0.16%)
Dec 27, 2019 6.011 6.020 5.927 5.936 1,065,150 -0.03(-0.47%)
Dec 26, 2019 5.945 5.987 5.945 5.964 604,762 +0.03(+0.47%)
Dec 24, 2019 5.908 5.955 5.908 5.936 411,105 +0.05(+0.79%)
Dec 23, 2019 5.871 5.899 5.833 5.889 896,097 +0.00(+0.00%)
Dec 20, 2019 5.964 5.973 5.889 5.889 1,793,222 -0.15(-2.48%)
Dec 19, 2019 6.095 6.095 6.020 6.039 1,273,361 -0.05(-0.77%)
Dec 18, 2019 6.095 6.122 6.067 6.086 1,877,616 -0.14(-2.25%)
Dec 17, 2019 6.170 6.254 6.160 6.226 1,926,231 -0.28(-4.31%)
Dec 16, 2019 6.487 6.590 6.459 6.506 2,455,565 +0.14(+2.20%)
Dec 13, 2019 6.413 6.431 6.272 6.366 5,851,000 +0.61(+10.55%)
Dec 12, 2019 5.730 5.758 5.646 5.758 3,258,286 +0.13(+2.33%)
Dec 11, 2019 5.646 5.665 5.618 5.627 1,261,880 -0.03(-0.50%)
Dec 10, 2019 5.618 5.684 5.609 5.656 1,312,913 -0.02(-0.33%)
Dec 09, 2019 5.702 5.721 5.656 5.674 935,888 +0.07(+1.17%)
Dec 06, 2019 5.609 5.627 5.581 5.609 1,217,803 +0.06(+1.01%)
Dec 05, 2019 5.590 5.590 5.539 5.553 1,796,755 +0.09(+1.71%)
Dec 04, 2019 5.422 5.469 5.412 5.459 1,320,534 +0.11(+2.10%)
Dec 03, 2019 5.282 5.347 5.263 5.347 1,162,719 -0.02(-0.35%)
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.