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 (%)
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%)
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.