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 28, 2019 5.640 5.685 5.640 5.680 475,700 +0.03(+0.53%)
Jun 27, 2019 5.640 5.660 5.620 5.650 1,057,385 +0.03(+0.53%)
Jun 26, 2019 5.580 5.640 5.570 5.620 609,010 +0.08(+1.44%)
Jun 25, 2019 5.560 5.580 5.540 5.540 619,877 +0.00(+0.00%)
Jun 24, 2019 5.570 5.610 5.535 5.540 508,276 -0.02(-0.36%)
Jun 21, 2019 5.590 5.605 5.535 5.560 2,721,700 -0.07(-1.24%)
Jun 20, 2019 5.660 5.661 5.590 5.630 753,406 -0.01(-0.18%)
Jun 19, 2019 5.670 5.730 5.630 5.640 1,085,727 +0.15(+2.73%)
Jun 18, 2019 5.420 5.510 5.420 5.490 1,020,095 +0.02(+0.37%)
Jun 17, 2019 5.500 5.520 5.460 5.470 827,405 +0.05(+0.92%)
Jun 14, 2019 5.460 5.460 5.420 5.420 535,900 -0.10(-1.81%)
Jun 13, 2019 5.540 5.570 5.500 5.520 535,990 +0.04(+0.73%)
Jun 12, 2019 5.560 5.560 5.470 5.480 760,626 -0.11(-1.97%)
Jun 11, 2019 5.580 5.610 5.570 5.590 628,007 +0.02(+0.36%)
Jun 10, 2019 5.560 5.586 5.550 5.570 776,316 +0.03(+0.54%)
Jun 07, 2019 5.530 5.570 5.520 5.540 558,700 +0.02(+0.36%)
Jun 06, 2019 5.530 5.550 5.490 5.520 561,104 -0.02(-0.36%)
Jun 05, 2019 5.580 5.580 5.520 5.540 498,039 -0.13(-2.29%)
Jun 04, 2019 5.610 5.680 5.610 5.670 633,481 +0.21(+3.85%)
Jun 03, 2019 5.450 5.485 5.430 5.460 555,674 -0.01(-0.18%)
May 31, 2019 5.470 5.500 5.450 5.470 432,200 -0.07(-1.26%)
May 30, 2019 5.550 5.590 5.510 5.540 678,801 -0.01(-0.18%)
May 29, 2019 5.520 5.550 5.500 5.550 715,622 +0.00(+0.00%)
May 28, 2019 5.590 5.600 5.530 5.550 560,812 -0.09(-1.60%)
May 24, 2019 5.620 5.650 5.580 5.640 486,500 +0.03(+0.53%)
May 23, 2019 5.540 5.640 5.530 5.610 867,721 +0.03(+0.54%)
May 22, 2019 5.620 5.630 5.570 5.580 707,887 -0.24(-4.12%)
May 21, 2019 5.810 5.890 5.790 5.820 900,719 +0.08(+1.39%)
May 20, 2019 5.780 5.800 5.730 5.740 759,043 -0.13(-2.21%)
May 17, 2019 5.890 5.910 5.860 5.870 1,567,500 -0.16(-2.65%)
May 16, 2019 5.990 6.060 5.990 6.030 759,515 +0.04(+0.67%)
May 15, 2019 5.970 6.020 5.940 5.990 539,797 -0.04(-0.66%)
May 14, 2019 6.040 6.070 6.015 6.030 653,486 +0.11(+1.86%)
May 13, 2019 5.990 5.996 5.920 5.920 754,634 -0.27(-4.36%)
May 10, 2019 6.170 6.230 6.135 6.190 526,500 +0.02(+0.32%)
May 09, 2019 6.150 6.200 6.130 6.170 576,850 -0.04(-0.64%)
May 08, 2019 6.190 6.250 6.175 6.210 640,969 +0.00(+0.00%)
May 07, 2019 6.210 6.260 6.190 6.210 760,949 -0.07(-1.11%)
May 06, 2019 6.190 6.300 6.170 6.280 535,212 -0.09(-1.41%)
May 03, 2019 6.250 6.410 6.250 6.370 591,000 +0.09(+1.43%)
May 02, 2019 6.310 6.315 6.220 6.280 852,863 -0.01(-0.16%)
May 01, 2019 6.350 6.385 6.280 6.290 797,313 -0.10(-1.56%)
Apr 30, 2019 6.350 6.400 6.305 6.390 662,196 +0.03(+0.47%)
Apr 29, 2019 6.290 6.370 6.280 6.360 1,028,504 +0.00(+0.00%)
Apr 26, 2019 6.300 6.370 6.290 6.360 1,195,300 -0.19(-2.90%)
Apr 25, 2019 6.550 6.580 6.485 6.550 875,943 -0.18(-2.67%)
Apr 24, 2019 6.770 6.780 6.715 6.730 719,598 -0.12(-1.75%)
Apr 23, 2019 6.830 6.850 6.800 6.850 557,016 -0.06(-0.87%)
Apr 22, 2019 6.910 6.930 6.880 6.910 230,729 +0.01(+0.14%)
Apr 18, 2019 6.900 6.970 6.880 6.900 497,400 -0.13(-1.85%)
Apr 17, 2019 7.000 7.045 6.970 7.030 785,649 +0.03(+0.43%)
Apr 16, 2019 6.950 7.020 6.930 7.000 870,957 +0.02(+0.29%)
Apr 15, 2019 6.990 7.000 6.955 6.980 334,899 +0.04(+0.58%)
Apr 12, 2019 6.930 6.970 6.915 6.940 646,200 +0.09(+1.31%)
Apr 11, 2019 6.860 6.890 6.820 6.850 644,182 +0.09(+1.33%)
Apr 10, 2019 6.740 6.780 6.710 6.760 677,026 +0.03(+0.45%)
Apr 09, 2019 6.720 6.760 6.705 6.730 570,119 +0.02(+0.30%)
Apr 08, 2019 6.680 6.730 6.673 6.710 411,820 +0.05(+0.75%)
Apr 05, 2019 6.670 6.680 6.600 6.660 958,600 -0.10(-1.48%)
Apr 04, 2019 6.760 6.795 6.730 6.760 810,934 -0.04(-0.59%)
Apr 03, 2019 6.790 6.827 6.770 6.800 792,963 +0.14(+2.10%)
Apr 02, 2019 6.580 6.680 6.530 6.660 1,139,561 +0.02(+0.30%)
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.