The Royal Bank of Scotland Group plc (RBS) Historical Stock Data
Historical Data
In the past 30 trading days, RBS is up 0.06% a day on average. There have been 14 days where The Royal Bank of Scotland Group plc closed green and 16 days where RBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-01-28 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 4.02 | 4.12 | 1.28M |
| 2021-01-27 | 3.99 | 3.96 | ↓$0.03 (-0.75%) | 3.94 | 4.03 | 1.32M |
| 2021-01-26 | 4.17 | 4.16 | ↓$0.01 (-0.24%) | 4.15 | 4.21 | 820.83K |
| 2021-01-25 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.09 | 4.16 | 1.01M |
| 2021-01-22 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.17 | 4.23 | 1.03M |
| 2021-01-21 | 4.33 | 4.28 | ↓$0.05 (-1.15%) | 4.25 | 4.34 | 1.01M |
| 2021-01-20 | 4.22 | 4.26 | ↑$0.04 (0.95%) | 4.19 | 4.26 | 1.28M |
| 2021-01-19 | 4.26 | 4.25 | ↓$0.01 (-0.23%) | 4.23 | 4.29 | 714.53K |
| 2021-01-15 | 4.32 | 4.30 | ↓$0.02 (-0.46%) | 4.26 | 4.35 | 0.95M |
| 2021-01-14 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.35 | 4.41 | 823.32K |
| 2021-01-13 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.31 | 4.37 | 0.96M |
| 2021-01-12 | 4.42 | 4.43 | ↑$0.01 (0.23%) | 4.37 | 4.44 | 1.13M |
| 2021-01-11 | 4.29 | 4.39 | ↑$0.10 (2.33%) | 4.27 | 4.40 | 0.98M |
| 2021-01-08 | 4.47 | 4.46 | ↓$0.01 (-0.22%) | 4.40 | 4.48 | 814.88K |
| 2021-01-07 | 4.47 | 4.50 | ↑$0.03 (0.67%) | 4.46 | 4.54 | 819.57K |
| 2021-01-06 | 4.41 | 4.52 | ↑$0.11 (2.49%) | 4.38 | 4.57 | 1.61M |
| 2021-01-05 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.18 | 4.27 | 1.23M |
| 2021-01-04 | 4.35 | 4.25 | ↓$0.10 (-2.30%) | 4.22 | 4.36 | 1.09M |
| 2020-12-31 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.48 | 4.56 | 795.54K |
| 2020-12-30 | 4.51 | 4.45 | ↓$0.06 (-1.33%) | 4.44 | 4.54 | 783.10K |
| 2020-12-29 | 4.41 | 4.37 | ↓$0.04 (-0.91%) | 4.35 | 4.43 | 624.94K |
| 2020-12-28 | 4.59 | 4.47 | ↓$0.12 (-2.61%) | 4.47 | 4.59 | 680.68K |
| 2020-12-24 | 4.54 | 4.46 | ↓$0.08 (-1.76%) | 4.45 | 4.54 | 590.19K |
| 2020-12-23 | 4.37 | 4.48 | ↑$0.11 (2.52%) | 4.37 | 4.52 | 1.85M |
| 2020-12-22 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.17 | 4.26 | 1.27M |
| 2020-12-21 | 3.98 | 4.10 | ↑$0.12 (3.02%) | 3.97 | 4.15 | 1.89M |
| 2020-12-18 | 4.26 | 4.21 | ↓$0.05 (-1.17%) | 4.18 | 4.27 | 836.86K |
| 2020-12-17 | 4.45 | 4.37 | ↓$0.08 (-1.80%) | 4.37 | 4.49 | 0.90M |
| 2020-12-16 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.30 | 4.39 | 1.03M |
| 2020-12-15 | 4.19 | 4.28 | ↑$0.09 (2.15%) | 4.16 | 4.34 | 1.42M |
Create an account or log in to view more rows.
$RBS I need a smoke after this trade
$RBS had to buy calls
$RBS gimme gimme
$RBS God dammit
$RBS Buy it up so it crashes harder in the next two trading days
$RBS Holding.
$RBS coming now
$RBS I love you!
$RBS Let it go...
$RBS HOLDING LONG AND STRONG!!!