Royal Bank of Scotland Historical Data - RBS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Royal Bank of Scotland Group PLC RBS NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.07 -1.41% 4.91 4.885 5.035 4.99 4.98 19:26:17
more quote information »

RBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

RBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 4.91 -0.07 -1.41% 4.99 5.035 4.885 2,834,563
Feb 25 2020 4.98 -0.11 -2.16% 5.09 5.095 4.975 2,599,471
Feb 24 2020 5.09 -0.20 -3.78% 5.05 5.145 5.04 2,144,445
Feb 21 2020 5.29 -0.07 -1.31% 5.32 5.33 5.29 975,394
Feb 20 2020 5.36 0.05 0.94% 5.36 5.41 5.335 1,084,148
Feb 19 2020 5.31 -0.07 -1.3% 5.37 5.38 5.31 1,208,405
Feb 18 2020 5.38 -0.10 -1.82% 5.46 5.48 5.36 1,342,542
Feb 14 2020 5.48 -0.47 -7.9% 5.59 5.617 5.43 3,308,503
Feb 13 2020 5.95 0.03 0.51% 5.96 6.00 5.85 1,645,736
Feb 12 2020 5.92 0.15 2.6% 5.92 5.97 5.86 1,084,031
Feb 11 2020 5.77 0.04 0.7% 5.79 5.81 5.755 1,051,643
Feb 10 2020 5.73 0.00 0.0% 5.74 5.767 5.71 581,755
Feb 07 2020 5.73 -0.10 -1.72% 5.74 5.7734 5.71 926,497
Feb 06 2020 5.83 0.04 0.69% 5.87 5.94 5.80 1,124,049
Feb 05 2020 5.79 0.01 0.17% 5.77 5.82 5.72 1,137,105
Feb 04 2020 5.78 0.17 3.03% 5.77 5.80 5.76 1,123,282
Feb 03 2020 5.61 -0.19 -3.28% 5.67 5.705 5.46 1,242,856
Jan 31 2020 5.80 -0.08 -1.36% 5.76 5.85 5.70 1,630,448
Jan 30 2020 5.88 0.16 2.8% 5.79 5.88 5.76 1,630,721
Jan 29 2020 5.72 0.04 0.7% 5.75 5.8001 5.715 830,988
Jan 28 2020 5.68 -0.03 -0.53% 5.71 5.72 5.65 906,491
Jan 27 2020 5.71 -0.10 -1.72% 5.71 5.77 5.69 1,396,925
See More Historical Prices »
Your Recent History
NYSE
RBS
Royal Bank..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200227 02:25:49