Royal Bank of Scotland Historical Data - RBS

RBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 6.81 0.62 10.02% 6.86 6.97 6.71 5,469,521
Dec 12 2019 6.19 0.17 2.82% 6.13 6.19 6.04 3,041,699
Dec 11 2019 6.02 -0.03 -0.5% 6.04 6.06 5.99 1,179,603
Dec 10 2019 6.05 -0.02 -0.33% 6.01 6.08 5.97 1,227,281
Dec 09 2019 6.07 0.07 1.17% 6.10 6.12 6.05 874,866
Dec 06 2019 6.00 0.00 +0.00% 6.00 6.02 5.97 0
Dec 06 2019 6.00 0.06 1.01% 6.00 6.02 5.97 1,133,421
Dec 05 2019 5.94 0.10 1.71% 5.98 5.98 5.925 1,677,602
Dec 04 2019 5.84 0.12 2.1% 5.80 5.85 5.79 1,234,432
Dec 03 2019 5.72 -0.02 -0.35% 5.65 5.75 5.625 1,086,890
Dec 02 2019 5.74 -0.12 -2.05% 5.80 5.80 5.73 1,168,394
Nov 29 2019 5.86 0.00 +0.00% 5.88 5.90 5.85 0
Nov 29 2019 5.86 -0.11 -1.84% 5.88 5.90 5.85 675,826
Nov 28 2019 5.97 0.00 +0.00% 5.96 6.00 5.94 0
Nov 27 2019 5.97 0.03 0.51% 5.96 6.00 5.94 1,246,712
Nov 26 2019 5.94 0.00 +0.00% 5.94 5.955 5.91 0
Nov 26 2019 5.94 0.00 0.0% 5.94 5.955 5.91 906,755
Nov 25 2019 5.94 0.14 2.41% 5.90 5.96 5.88 1,530,376
Nov 22 2019 5.80 0.08 1.4% 5.75 5.80 5.74 837,874
Nov 21 2019 5.72 -0.02 -0.35% 5.73 5.74 5.685 966,138
Nov 20 2019 5.74 -0.05 -0.86% 5.72 5.76 5.69 964,077
Nov 19 2019 5.79 -0.04 -0.69% 5.81 5.825 5.745 1,232,515
Nov 18 2019 5.83 0.04 0.69% 5.84 5.87 5.78 1,262,313
Nov 15 2019 5.79 0.07 1.22% 5.81 5.87 5.69 1,136,077
Nov 14 2019 5.72 0.03 0.53% 5.70 5.7501 5.70 1,952,622
Nov 13 2019 5.69 -0.02 -0.35% 5.65 5.73 5.6437 1,496,365
Nov 12 2019 5.71 -0.05 -0.87% 5.71 5.75 5.67 1,090,877
Nov 11 2019 5.76 0.28 5.11% 5.73 5.78 5.48 1,671,243
Nov 08 2019 5.48 -0.07 -1.26% 5.49 5.52 5.45 1,155,174
Nov 07 2019 5.55 -0.02 -0.36% 5.57 5.59 5.5498 1,221,895
Nov 06 2019 5.57 -0.05 -0.89% 5.52 5.61 5.49 1,789,482
Nov 05 2019 5.62 0.00 +0.00% 5.65 5.655 5.57 0
Nov 05 2019 5.62 -0.01 -0.18% 5.65 5.655 5.57 1,495,176
Nov 04 2019 5.63 0.00 0.0% 5.65 5.66 5.605 2,067,944
Nov 01 2019 5.63 0.00 +0.00% 5.56 5.65 5.54 0
Nov 01 2019 5.63 0.09 1.62% 5.56 5.65 5.54 3,117,675
Oct 31 2019 5.54 0.00 +0.00% 5.57 5.61 5.51 0
Oct 31 2019 5.54 -0.01 -0.18% 5.57 5.61 5.51 1,489,653
Oct 30 2019 5.55 -0.11 -1.94% 5.50 5.60 5.46 1,993,181
Oct 29 2019 5.66 -0.09 -1.57% 5.62 5.69 5.60 1,827,077
Oct 28 2019 5.75 -0.05 -0.86% 5.74 5.78 5.71 1,397,156
Oct 25 2019 5.80 0.00 +0.00% 5.74 5.81 5.7001 0
Oct 25 2019 5.80 -0.02 -0.34% 5.74 5.81 5.7001 1,407,693
Oct 24 2019 5.82 -0.25 -4.12% 5.88 5.92 5.7305 2,191,958
Oct 23 2019 6.07 -0.08 -1.3% 6.13 6.14 6.0054 2,600,785
Oct 22 2019 6.15 0.00 +0.00% 6.17 6.27 6.10 0
Oct 22 2019 6.15 -0.10 -1.6% 6.17 6.27 6.10 3,075,417
Oct 21 2019 6.25 0.13 2.12% 6.28 6.39 6.10 2,162,802
Oct 18 2019 6.12 0.19 3.2% 6.02 6.18 6.01 2,819,337
Oct 17 2019 5.93 0.05 0.85% 6.00 6.16 5.895 2,747,730
Oct 16 2019 5.88 0.08 1.38% 5.94 5.97 5.66 4,277,167
Oct 15 2019 5.80 0.36 6.62% 5.57 5.94 5.5599 4,055,406
Oct 14 2019 5.44 -0.06 -1.09% 5.38 5.4787 5.30 1,628,073
Oct 11 2019 5.50 0.56 11.34% 5.77 5.79 5.17 5,519,052
Oct 10 2019 4.94 0.26 5.56% 4.71 4.955 4.68 1,992,384
Oct 09 2019 4.68 0.00 +0.00% 4.70 4.71 4.65 0
Oct 09 2019 4.68 0.01 0.21% 4.70 4.71 4.65 929,247
Oct 08 2019 4.67 -0.17 -3.51% 4.67 4.74 4.63 1,202,334
Oct 07 2019 4.84 -0.02 -0.41% 4.83 4.85 4.80 797,635
Oct 04 2019 4.86 0.05 1.04% 4.78 4.875 4.765 740,372
Oct 03 2019 4.81 0.02 0.42% 4.80 4.83 4.74 1,042,193
Oct 02 2019 4.79 -0.17 -3.43% 4.84 4.84 4.78 1,641,292
Oct 01 2019 4.96 -0.14 -2.75% 5.04 5.11 4.93 1,724,403
Sep 30 2019 5.10 -0.03 -0.58% 5.16 5.18 5.10 709,100
Sep 27 2019 5.13 0.06 1.18% 5.14 5.20 5.08 1,557,448
Sep 26 2019 5.07 0.28 5.85% 5.05 5.09 5.01 889,931
Sep 25 2019 4.79 0.00 +0.00% 5.01 5.09 4.79 0
Sep 25 2019 4.79 -0.33 -6.45% 5.01 5.09 4.79 922,464
Sep 24 2019 5.12 -0.10 -1.92% 5.19 5.26 5.10 997,949
Sep 23 2019 5.22 -0.08 -1.51% 5.19 5.24 5.12 1,326,273
Sep 20 2019 5.30 0.08 1.53% 5.42 5.45 5.30 4,158,361
Sep 19 2019 5.22 0.08 1.56% 5.20 5.25 5.17 1,311,672
Sep 18 2019 5.14 0.00 +0.00% 5.12 5.17 5.10 0
Sep 18 2019 5.14 0.02 0.39% 5.12 5.17 5.10 1,067,024
Sep 17 2019 5.12 -0.10 -1.92% 5.06 5.145 5.06 786,325
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:20191216 13:57:39