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 (%)
Apr 28, 2017 5.683 5.732 5.633 5.658 2,642,200 +0.25(+4.59%)
Apr 27, 2017 5.410 5.443 5.385 5.410 2,625,164 +0.04(+0.77%)
Apr 26, 2017 5.344 5.418 5.335 5.368 1,199,328 -0.02(-0.46%)
Apr 25, 2017 5.418 5.435 5.381 5.393 1,572,082 +0.09(+1.72%)
Apr 24, 2017 5.236 5.311 5.236 5.302 2,383,231 +0.21(+4.06%)
Apr 21, 2017 5.112 5.129 5.067 5.095 1,770,232 +0.01(+0.16%)
Apr 20, 2017 5.087 5.145 5.071 5.087 1,729,335 +0.12(+2.50%)
Apr 19, 2017 4.963 5.005 4.955 4.963 1,534,483 +0.18(+3.81%)
Apr 18, 2017 4.732 4.798 4.715 4.781 1,251,492 -0.01(-0.17%)
Apr 17, 2017 4.707 4.802 4.698 4.789 688,561 +0.11(+2.30%)
Apr 13, 2017 4.715 4.756 4.682 4.682 1,395,118 -0.11(-2.25%)
Apr 12, 2017 4.814 4.814 4.773 4.789 1,058,308 -0.10(-2.03%)
Apr 11, 2017 4.905 4.914 4.843 4.889 961,530 -0.02(-0.50%)
Apr 10, 2017 4.922 4.938 4.897 4.914 612,758 +0.02(+0.34%)
Apr 07, 2017 4.880 4.914 4.872 4.897 760,674 -0.01(-0.17%)
Apr 06, 2017 4.889 4.938 4.864 4.905 766,490 +0.00(+0.00%)
Apr 05, 2017 4.963 4.996 4.897 4.905 1,354,716 +0.02(+0.51%)
Apr 04, 2017 4.914 4.914 4.847 4.880 1,063,260 -0.10(-1.99%)
Apr 03, 2017 5.005 5.021 4.930 4.980 1,214,845 -0.04(-0.82%)
Mar 31, 2017 5.013 5.062 5.005 5.021 779,091 +0.00(+0.00%)
Mar 30, 2017 4.971 5.046 4.971 5.021 683,126 +0.06(+1.17%)
Mar 29, 2017 5.013 5.038 4.955 4.963 2,299,923 -0.05(-0.99%)
Mar 28, 2017 4.996 5.046 4.988 5.013 1,642,440 +0.02(+0.33%)
Mar 27, 2017 4.947 5.013 4.924 4.996 1,571,670 +0.06(+1.17%)
Mar 24, 2017 4.971 4.980 4.897 4.938 995,523 -0.04(-0.83%)
Mar 23, 2017 4.947 5.005 4.930 4.980 1,234,201 +0.12(+2.38%)
Mar 22, 2017 4.839 4.889 4.806 4.864 1,361,134 -0.02(-0.34%)
Mar 21, 2017 5.013 5.021 4.872 4.880 1,157,142 -0.02(-0.34%)
Mar 20, 2017 4.947 4.955 4.889 4.897 667,175 -0.10(-1.99%)
Mar 17, 2017 5.062 5.062 4.988 4.996 1,147,556 +0.07(+1.34%)
Mar 16, 2017 4.889 4.955 4.880 4.930 1,292,419 +0.14(+2.94%)
Mar 15, 2017 4.814 4.839 4.781 4.789 1,807,851 +0.02(+0.35%)
Mar 14, 2017 4.690 4.781 4.682 4.773 1,124,339 -0.14(-2.86%)
Mar 13, 2017 4.914 4.955 4.880 4.914 990,028 -0.06(-1.16%)
Mar 10, 2017 4.922 4.971 4.914 4.971 732,725 +0.07(+1.35%)
Mar 09, 2017 4.880 4.914 4.860 4.905 730,569 +0.06(+1.19%)
Mar 08, 2017 4.880 4.897 4.839 4.847 2,198,334 +0.01(+0.17%)
Mar 07, 2017 4.839 4.864 4.798 4.839 854,576 -0.05(-1.02%)
Mar 06, 2017 4.914 4.938 4.880 4.889 871,574 -0.13(-2.64%)
Mar 03, 2017 4.980 5.046 4.980 5.021 910,804 +0.07(+1.51%)
Mar 02, 2017 4.996 5.029 4.947 4.947 1,583,356 -0.02(-0.50%)
Mar 01, 2017 4.971 5.017 4.963 4.971 1,246,389 +0.11(+2.21%)
Feb 28, 2017 4.897 4.930 4.856 4.864 1,883,293 +0.02(+0.51%)
Feb 27, 2017 4.839 4.880 4.823 4.839 1,273,723 -0.05(-1.02%)
Feb 24, 2017 4.938 4.955 4.880 4.889 2,553,902 -0.29(-5.59%)
Feb 23, 2017 5.211 5.220 5.162 5.178 1,235,073 -0.01(-0.16%)
Feb 22, 2017 5.145 5.211 5.145 5.186 4,032,702 -0.02(-0.32%)
Feb 21, 2017 5.261 5.294 5.178 5.203 3,310,249 +0.19(+3.80%)
Feb 17, 2017 5.013 5.013 5.013 0 -0.04(-0.82%)
Feb 16, 2017 5.104 5.104 5.046 5.054 1,359,971 -0.04(-0.81%)
Feb 15, 2017 5.062 5.129 5.058 5.095 1,927,223 +0.09(+1.82%)
Feb 14, 2017 4.930 5.029 4.930 5.005 1,813,471 +0.12(+2.37%)
Feb 13, 2017 4.839 4.897 4.839 4.889 1,097,973 +0.12(+2.60%)
Feb 10, 2017 4.789 4.797 4.748 4.765 1,498,087 -0.11(-2.21%)
Feb 09, 2017 4.756 4.889 4.806 4.872 1,652,228 +0.12(+2.43%)
Feb 08, 2017 4.740 4.760 4.682 4.756 1,435,187 +0.01(+0.17%)
Feb 07, 2017 4.715 4.756 4.686 4.748 2,960,609 +0.09(+1.95%)
Feb 06, 2017 4.698 4.715 4.649 4.657 1,895,480 -0.15(-3.10%)
Feb 03, 2017 4.715 4.806 4.715 4.806 3,339,664 +0.13(+2.83%)
Feb 02, 2017 4.682 4.690 4.641 4.674 1,479,163 -0.07(-1.40%)
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.