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 29, 2017 6.320 6.320 6.320 0 +0.06(+0.92%)
Dec 28, 2017 6.245 6.262 6.229 6.262 373,482 +0.03(+0.53%)
Dec 27, 2017 6.212 6.237 6.212 6.229 361,969 +0.01(+0.13%)
Dec 26, 2017 6.204 6.237 6.187 6.220 325,865 +0.02(+0.27%)
Dec 22, 2017 6.229 6.229 6.187 6.204 481,248 -0.02(-0.27%)
Dec 21, 2017 6.196 6.241 6.175 6.220 738,618 +0.03(+0.53%)
Dec 20, 2017 6.204 6.204 6.163 6.187 829,262 -0.04(-0.66%)
Dec 19, 2017 6.220 6.262 6.204 6.229 821,759 -0.01(-0.13%)
Dec 18, 2017 6.212 6.245 6.196 6.237 916,607 +0.05(+0.80%)
Dec 15, 2017 6.171 6.204 6.154 6.187 802,785 -0.07(-1.19%)
Dec 14, 2017 6.303 6.303 6.245 6.262 671,805 -0.02(-0.39%)
Dec 13, 2017 6.303 6.328 6.278 6.287 1,160,889 +0.01(+0.13%)
Dec 12, 2017 6.270 6.295 6.254 6.278 894,157 -0.02(-0.26%)
Dec 11, 2017 6.311 6.316 6.270 6.295 791,388 -0.02(-0.39%)
Dec 08, 2017 6.328 6.328 6.287 6.320 606,965 +0.12(+2.00%)
Dec 07, 2017 6.154 6.212 6.129 6.196 647,365 +0.06(+0.94%)
Dec 06, 2017 6.154 6.196 6.129 6.138 692,811 -0.02(-0.27%)
Dec 05, 2017 6.138 6.187 6.109 6.154 615,665 -0.03(-0.53%)
Dec 04, 2017 6.245 6.254 6.175 6.187 990,387 +0.04(+0.67%)
Dec 01, 2017 6.179 6.187 6.105 6.146 1,561,757 -0.09(-1.46%)
Nov 30, 2017 6.270 6.287 6.204 6.237 1,463,835 -0.04(-0.66%)
Nov 29, 2017 6.311 6.349 6.229 6.278 2,203,495 +0.18(+2.99%)
Nov 28, 2017 5.981 6.105 5.972 6.096 1,210,453 +0.09(+1.52%)
Nov 27, 2017 6.030 6.055 5.981 6.005 888,792 -0.07(-1.22%)
Nov 24, 2017 6.088 6.096 6.072 6.080 368,049 +0.04(+0.68%)
Nov 22, 2017 6.063 6.067 6.001 6.038 917,104 -0.03(-0.54%)
Nov 21, 2017 6.105 6.113 6.051 6.072 635,678 -0.02(-0.27%)
Nov 20, 2017 6.080 6.105 6.072 6.088 931,972 +0.01(+0.14%)
Nov 17, 2017 6.030 6.080 6.023 6.080 585,103 +0.04(+0.68%)
Nov 16, 2017 6.047 6.063 6.014 6.038 810,674 -0.02(-0.27%)
Nov 15, 2017 5.997 6.063 5.972 6.055 1,477,098 +0.01(+0.14%)
Nov 14, 2017 6.005 6.055 5.989 6.047 592,886 +0.02(+0.27%)
Nov 13, 2017 5.989 6.038 5.981 6.030 574,903 -0.02(-0.41%)
Nov 10, 2017 6.047 6.084 6.038 6.055 612,465 +0.03(+0.55%)
Nov 09, 2017 5.989 6.030 5.960 6.022 1,313,541 -0.02(-0.41%)
Nov 08, 2017 6.014 6.059 5.990 6.047 662,169 +0.01(+0.14%)
Nov 07, 2017 6.096 6.105 6.030 6.038 929,413 -0.07(-1.08%)
Nov 06, 2017 6.072 6.121 6.055 6.105 446,016 +0.01(+0.14%)
Nov 03, 2017 6.088 6.105 6.063 6.096 677,003 -0.08(-1.34%)
Nov 02, 2017 6.146 6.187 6.096 6.179 1,066,781 -0.12(-1.84%)
Nov 01, 2017 6.287 6.316 6.278 6.295 962,478 +0.02(+0.26%)
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%)
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.