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 (%)
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.