Royal Bank of Scotland Historical Data - RBS

RBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 3.08 0.20 6.94% 2.97 3.10 2.92 3,648,868
Apr 08 2020 2.88 0.08 2.86% 2.80 2.90 2.70 2,694,349
Apr 07 2020 2.80 0.16 6.06% 2.86 2.94 2.74 4,941,071
Apr 06 2020 2.64 0.13 5.18% 2.58 2.67 2.53 3,881,276
Apr 03 2020 2.51 -0.08 -3.09% 2.50 2.52 2.45 2,858,025
Apr 02 2020 2.59 0.01 0.39% 2.52 2.65 2.51 2,219,515
Apr 01 2020 2.58 -0.14 -5.15% 2.63 2.66 2.55 3,010,437
Mar 31 2020 2.72 -0.19 -6.53% 2.82 3.01 2.70 3,476,425
Mar 30 2020 2.91 0.00 0.0% 2.90 2.9272 2.85 2,075,198
Mar 27 2020 2.91 -0.29 -9.06% 2.96 3.05 2.88 1,390,085
Mar 26 2020 3.20 0.06 1.91% 3.01 3.24 2.89 4,759,353
Mar 25 2020 3.14 0.39 14.18% 3.04 3.37 2.89 6,128,387
Mar 24 2020 2.75 0.15 5.77% 2.77 2.84 2.68 5,777,094
Mar 23 2020 2.60 -0.06 -2.25% 2.69 2.735 2.44 3,383,595
Mar 20 2020 2.6599 -0.12 -4.32% 2.73 2.96 2.50 4,608,624
Mar 19 2020 2.78 -0.09 -3.14% 2.68 2.93 2.64 3,753,962
Mar 18 2020 2.87 -0.43 -13.03% 2.96 3.08 2.82 7,433,121
Mar 17 2020 3.30 0.19 6.11% 3.07 3.30 2.95 3,028,024
Mar 16 2020 3.11 -0.35 -10.12% 2.91 3.18 2.87 2,359,945
Mar 13 2020 3.46 -0.06 -1.7% 3.46 3.465 3.18 3,715,149
Mar 12 2020 3.52 -0.18 -4.86% 3.31 3.52 3.115 3,142,261
Mar 11 2020 3.70 -0.09 -2.37% 3.68 3.70 3.50 2,890,968
Mar 10 2020 3.79 0.20 5.57% 3.79 3.87 3.63 3,143,614
Mar 09 2020 3.59 -0.47 -11.58% 3.75 3.91 3.58 2,475,748
Mar 06 2020 4.06 -0.05 -1.22% 4.08 4.178 4.00 2,785,734
Mar 05 2020 4.11 -0.30 -6.8% 4.19 4.25 4.09 2,815,883
Mar 04 2020 4.4099 0.07 1.61% 4.38 5.3999 4.30 2,684,375
Mar 03 2020 4.34 -0.19 -4.19% 4.49 4.55 4.33 4,060,981
Mar 02 2020 4.53 -0.10 -2.16% 4.45 4.54 4.32 3,748,426
Feb 28 2020 4.63 -0.05 -1.07% 4.55 4.68 4.46 4,709,655
Feb 27 2020 4.68 -0.23 -4.68% 4.75 4.88 4.67 3,971,925
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 17 2020 5.48 0.00 +0.00% 5.59 5.617 5.43 0
Feb 14 2020 5.48 0.00 +0.00% 5.59 5.617 5.43 0
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 +0.00% 5.74 5.767 5.71 0
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
Jan 24 2020 5.81 0.01 0.17% 5.94 5.96 5.80 1,697,832
Jan 23 2020 5.80 -0.06 -1.02% 5.83 5.93 5.75 990,926
Jan 22 2020 5.86 -0.01 -0.17% 5.89 5.93 5.84 1,433,437
Jan 21 2020 5.87 -0.01 -0.17% 5.89 5.91 5.835 1,421,628
Jan 20 2020 5.88 0.00 +0.00% 5.88 5.9101 5.87 0
Jan 17 2020 5.88 0.02 0.34% 5.88 5.9101 5.87 860,002
Jan 16 2020 5.86 0.00 0.0% 5.83 5.88 5.79 1,599,992
Jan 15 2020 5.86 -0.08 -1.35% 5.86 5.89 5.825 1,971,983
Jan 14 2020 5.94 -0.15 -2.46% 6.02 6.05 5.92 3,044,972
Jan 13 2020 6.09 -0.07 -1.14% 6.02 6.09 5.96 1,925,506
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:20200410 06:04:43