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 (%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.04(+0.54%)
Mar 28, 2018 7.330 7.400 7.290 7.360 831,594 +0.06(+0.82%)
Mar 27, 2018 7.490 7.490 7.260 7.300 1,076,966 -0.22(-2.93%)
Mar 26, 2018 7.500 7.550 7.430 7.520 1,067,906 +0.31(+4.30%)
Mar 23, 2018 7.320 7.340 7.200 7.210 1,000,086 -0.10(-1.37%)
Mar 22, 2018 7.360 7.415 7.295 7.310 1,015,403 -0.17(-2.27%)
Mar 21, 2018 7.490 7.540 7.415 7.480 884,461 +0.00(+0.00%)
Mar 20, 2018 7.500 7.530 7.470 7.480 776,555 +0.11(+1.49%)
Mar 19, 2018 7.440 7.460 7.310 7.370 741,727 +0.00(+0.00%)
Mar 16, 2018 7.330 7.405 7.330 7.370 674,367 +0.08(+1.10%)
Mar 15, 2018 7.260 7.340 7.240 7.290 1,898,784 -0.10(-1.35%)
Mar 14, 2018 7.380 7.415 7.300 7.390 1,951,197 +0.06(+0.82%)
Mar 13, 2018 7.430 7.440 7.330 7.330 543,230 -0.08(-1.08%)
Mar 12, 2018 7.400 7.460 7.400 7.410 598,412 +0.03(+0.41%)
Mar 09, 2018 7.330 7.410 7.325 7.380 1,291,222 -0.04(-0.54%)
Mar 08, 2018 7.400 7.460 7.380 7.420 824,766 +0.03(+0.41%)
Mar 07, 2018 7.330 7.390 783,884 -0.01(-0.14%)
Mar 06, 2018 7.410 7.430 7.335 7.400 1,268,786 -0.01(-0.13%)
Mar 05, 2018 7.280 7.445 7.265 7.410 953,998 +0.07(+0.95%)
Mar 02, 2018 7.290 7.365 7.110 7.340 2,903,093 -0.05(-0.68%)
Mar 01, 2018 7.420 7.450 7.310 7.390 1,636,197 -0.06(-0.81%)
Feb 28, 2018 7.560 7.570 7.450 7.450 1,019,957 -0.17(-2.23%)
Feb 27, 2018 7.660 7.680 7.610 7.620 1,064,887 -0.04(-0.52%)
Feb 26, 2018 7.660 7.700 7.590 7.660 923,832 +0.02(+0.26%)
Feb 23, 2018 7.680 7.700 7.570 7.640 2,066,538 -0.30(-3.78%)
Feb 22, 2018 7.940 1,082,490 +0.10(+1.28%)
Feb 21, 2018 7.830 7.955 7.815 7.840 907,617 +0.02(+0.26%)
Feb 20, 2018 7.870 7.870 7.795 7.820 755,355 -0.05(-0.64%)
Feb 16, 2018 7.870 7.870 7.870 0 -0.05(-0.63%)
Feb 15, 2018 7.940 7.940 7.800 7.920 892,092 -0.01(-0.13%)
Feb 14, 2018 7.740 7.940 7.740 7.930 879,046 +0.10(+1.28%)
Feb 13, 2018 7.810 7.830 7.770 7.830 651,848 +0.01(+0.13%)
Feb 12, 2018 7.800 7.875 7.730 7.820 953,938 +0.05(+0.64%)
Feb 09, 2018 7.790 7.845 7.565 7.770 2,012,460 -0.13(-1.65%)
Feb 08, 2018 8.200 8.210 7.890 7.900 2,101,760 +0.02(+0.25%)
Feb 07, 2018 7.900 7.995 7.865 7.880 1,258,587 -0.04(-0.51%)
Feb 06, 2018 7.750 7.940 7.720 7.920 2,236,821 +0.07(+0.89%)
Feb 05, 2018 8.010 8.085 7.730 7.850 1,596,362 -0.32(-3.92%)
Feb 02, 2018 8.280 8.300 8.160 8.170 781,009 -0.22(-2.62%)
Feb 01, 2018 8.280 8.390 8.270 8.390 1,142,216 +0.06(+0.72%)
Jan 31, 2018 8.290 8.370 8.280 8.330 986,322 -0.06(-0.72%)
Jan 30, 2018 8.430 8.430 8.350 8.390 872,408 -0.18(-2.10%)
Jan 29, 2018 8.590 8.610 8.560 8.570 581,897 -0.13(-1.49%)
Jan 26, 2018 8.730 8.740 8.670 8.700 746,234 +0.07(+0.81%)
Jan 25, 2018 8.680 8.690 8.610 8.630 765,142 +0.03(+0.35%)
Jan 24, 2018 8.590 8.615 8.560 8.600 703,080 +0.14(+1.65%)
Jan 23, 2018 8.440 8.470 8.400 8.460 820,367 -0.02(-0.24%)
Jan 22, 2018 8.400 8.490 8.390 8.480 814,951 +0.08(+0.95%)
Jan 19, 2018 8.350 8.410 8.350 8.400 485,542 +0.00(+0.00%)
Jan 18, 2018 8.350 8.420 8.340 8.400 500,419 +0.07(+0.84%)
Jan 17, 2018 8.250 8.360 8.230 8.330 566,248 +0.03(+0.36%)
Jan 16, 2018 8.340 8.370 8.290 8.300 1,338,450 -0.14(-1.66%)
Jan 12, 2018 8.440 8.440 8.440 0 +0.26(+3.18%)
Jan 11, 2018 8.130 8.190 8.120 8.180 735,416 +0.15(+1.87%)
Jan 10, 2018 8.010 8.080 8.010 8.030 929,439 +0.30(+3.88%)
Jan 09, 2018 7.700 7.730 7.695 7.730 502,152 +0.05(+0.65%)
Jan 08, 2018 7.660 7.710 7.660 7.680 560,752 +0.05(+0.66%)
Jan 05, 2018 7.680 7.680 7.614 7.630 666,119 -0.06(-0.78%)
Jan 04, 2018 7.660 7.700 7.640 7.690 1,075,164 +0.10(+1.32%)
Jan 03, 2018 7.630 7.630 7.535 7.590 774,208 -0.08(-1.04%)
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.