FinancialContent is the trusted provider of stock market information to the media industry.
Royal Bank Scotland Group Plc (NY: RBS)
5.120 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:19 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 5.060 5.145 5.060 5.120 786,334 -0.04(-0.78%)
Sep 16, 2019 5.160 5.180 5.130 5.160 955,493 -0.06(-1.15%)
Sep 13, 2019 5.250 5.257 5.190 5.220 1,556,800 +0.28(+5.67%)
Sep 12, 2019 4.880 4.960 4.860 4.940 1,280,595 -0.02(-0.40%)
Sep 11, 2019 5.000 5.000 4.935 4.960 817,999 +0.03(+0.61%)
Sep 10, 2019 4.940 4.940 4.890 4.930 1,082,236 +0.14(+2.92%)
Sep 09, 2019 4.740 4.810 4.720 4.790 943,389 +0.14(+3.01%)
Sep 06, 2019 4.650 4.670 4.630 4.650 582,400 -0.05(-1.06%)
Sep 05, 2019 4.690 4.755 4.690 4.700 928,650 +0.19(+4.21%)
Sep 04, 2019 4.510 4.530 4.470 4.510 1,666,219 +0.05(+1.12%)
Sep 03, 2019 4.430 4.480 4.430 4.460 758,854 -0.07(-1.55%)
Aug 30, 2019 4.550 4.560 4.500 4.530 801,100 +0.05(+1.12%)
Aug 29, 2019 4.490 4.510 4.470 4.480 676,906 +0.02(+0.45%)
Aug 28, 2019 4.450 4.490 4.435 4.460 1,027,823 -0.08(-1.76%)
Aug 27, 2019 4.580 4.600 4.520 4.540 1,618,159 +0.06(+1.34%)
Aug 26, 2019 4.510 4.520 4.440 4.480 554,705 +0.01(+0.22%)
Aug 23, 2019 4.570 4.590 4.470 4.470 804,900 -0.07(-1.54%)
Aug 22, 2019 4.540 4.550 4.490 4.540 818,658 +0.08(+1.79%)
Aug 21, 2019 4.490 4.505 4.440 4.460 981,592 -0.04(-0.89%)
Aug 20, 2019 4.500 4.540 4.470 4.500 1,888,010 -0.02(-0.44%)
Aug 19, 2019 4.510 4.540 4.500 4.520 1,208,841 +0.07(+1.57%)
Aug 16, 2019 4.470 4.490 4.440 4.450 2,703,200 +0.10(+2.30%)
Aug 15, 2019 4.390 4.390 4.330 4.350 1,988,784 -0.49(-10.12%)
Aug 14, 2019 4.910 4.910 4.815 4.840 1,304,810 -0.10(-2.02%)
Aug 13, 2019 4.930 4.995 4.925 4.940 1,367,712 +0.04(+0.82%)
Aug 12, 2019 4.940 4.960 4.890 4.900 941,785 -0.15(-2.97%)
Aug 09, 2019 5.060 5.070 5.000 5.050 1,120,400 -0.04(-0.79%)
Aug 08, 2019 5.060 5.120 5.020 5.090 865,385 +0.04(+0.79%)
Aug 07, 2019 4.980 5.070 4.961 5.050 1,087,385 +0.05(+1.00%)
Aug 06, 2019 4.990 5.015 4.940 5.000 1,665,528 +0.11(+2.25%)
Aug 05, 2019 4.910 4.930 4.850 4.890 1,213,856 -0.15(-2.98%)
Aug 02, 2019 5.000 5.045 4.952 5.040 1,583,700 -0.23(-4.36%)
Aug 01, 2019 5.330 5.360 5.252 5.270 998,192 -0.11(-2.04%)
Jul 31, 2019 5.360 5.415 5.350 5.380 882,839 -0.08(-1.47%)
Jul 30, 2019 5.450 5.480 5.430 5.460 708,475 -0.22(-3.87%)
Jul 29, 2019 5.740 5.745 5.670 5.680 369,999 -0.04(-0.70%)
Jul 26, 2019 5.730 5.750 5.720 5.720 271,900 -0.02(-0.35%)
Jul 25, 2019 5.770 5.790 5.730 5.740 583,357 -0.08(-1.37%)
Jul 24, 2019 5.780 5.820 5.780 5.820 642,766 +0.03(+0.52%)
Jul 23, 2019 5.760 5.800 5.760 5.790 820,892 -0.01(-0.17%)
Jul 22, 2019 5.780 5.810 5.735 5.800 431,354 +0.01(+0.17%)
Jul 19, 2019 5.810 5.820 5.770 5.790 456,600 -0.09(-1.53%)
Jul 18, 2019 5.850 5.880 5.850 5.880 454,744 +0.11(+1.91%)
Jul 17, 2019 5.800 5.800 5.760 5.770 432,257 -0.01(-0.17%)
Jul 16, 2019 5.810 5.820 5.770 5.780 526,937 -0.04(-0.69%)
Jul 15, 2019 5.850 5.850 5.800 5.820 877,689 -0.05(-0.85%)
Jul 12, 2019 5.900 5.910 5.860 5.870 412,700 +0.03(+0.51%)
Jul 11, 2019 5.820 5.880 5.820 5.840 575,233 +0.05(+0.86%)
Jul 10, 2019 5.800 5.830 5.770 5.790 605,286 +0.00(+0.00%)
Jul 09, 2019 5.790 5.820 5.770 5.790 484,645 +0.05(+0.87%)
Jul 08, 2019 5.740 5.770 5.730 5.740 685,739 -0.03(-0.52%)
Jul 05, 2019 5.770 5.810 5.732 5.770 545,200 +0.04(+0.70%)
Jul 03, 2019 5.740 5.750 5.710 5.730 311,600 +0.04(+0.70%)
Jul 02, 2019 5.700 5.730 5.690 5.690 548,263 -0.03(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.