RBS Quote, Trading Chart, Royal Bank of Scotland Group Plc New ADS
Stock Information
| Company Name: |
Royal Bank of Scotland Group Plc New ADS |
| Stock Symbol: |
RBS |
| Market: |
NYSE |
Get RBS Alerts
News, Short Squeeze, Breakout and More Instantly...
RBS Quote
| Last: | $3.09 |
| Change Percent: | -0.64% |
| Open: | $3.1 |
| Previous Close: | $3.09 |
| High: | $3.12 |
| Low: | $3.06 |
| Volume: | 714,006 |
| Last Trade Date Time: | 07/22/2020 04:58:07 pm |
| Quotes are delayed by 15 to 20 minutes. |
RBS Chart
Last Twenty Trading Days
| Date: | 2020-07-22 |
| Open: | $3.1 |
| Close: | $3.09 |
| High: | $3.12 |
| Low: | $3.06 |
| Volume: | 714,006 |
| Date: | 2020-07-21 |
| Open: | $3.1 |
| Close: | $3.11 |
| High: | $3.142 |
| Low: | $3.08 |
| Volume: | 1,782,815 |
| Date: | 2020-07-20 |
| Open: | $3.02 |
| Close: | $3.05 |
| High: | $3.0599 |
| Low: | $3.02 |
| Volume: | 821,976 |
| Date: | 2020-07-17 |
| Open: | $3.08 |
| Close: | $3.05 |
| High: | $3.08 |
| Low: | $3.03 |
| Volume: | 1,033,392 |
| Date: | 2020-07-16 |
| Open: | $3.08 |
| Close: | $3.08 |
| High: | $3.13 |
| Low: | $3.06 |
| Volume: | 1,422,269 |
| Date: | 2020-07-15 |
| Open: | $3.1 |
| Close: | $3.13 |
| High: | $3.1375 |
| Low: | $3.07 |
| Volume: | 1,585,981 |
| Date: | 2020-07-14 |
| Open: | $3.03 |
| Close: | $3.06 |
| High: | $3.08 |
| Low: | $3.02 |
| Volume: | 1,627,300 |
| Date: | 2020-07-13 |
| Open: | $3.11 |
| Close: | $3.09 |
| High: | $3.135 |
| Low: | $3.08 |
| Volume: | 2,202,191 |
| Date: | 2020-07-10 |
| Open: | $3.04 |
| Close: | $3.13 |
| High: | $3.13 |
| Low: | $3.04 |
| Volume: | 1,448,744 |
| Date: | 2020-07-09 |
| Open: | $3.08 |
| Close: | $2.99 |
| High: | $3.08 |
| Low: | $2.99 |
| Volume: | 1,844,949 |
| Date: | 2020-07-08 |
| Open: | $3.04 |
| Close: | $3.09 |
| High: | $3.11 |
| Low: | $3.04 |
| Volume: | 1,035,774 |
| Date: | 2020-07-07 |
| Open: | $3.13 |
| Close: | $3.05 |
| High: | $3.13 |
| Low: | $3.04 |
| Volume: | 1,483,923 |
| Date: | 2020-07-06 |
| Open: | $3.16 |
| Close: | $3.16 |
| High: | $3.19 |
| Low: | $3.125 |
| Volume: | 1,708,963 |
| Date: | 2020-07-03 |
| Open: | $3.14 |
| Close: | $3.15 |
| High: | $3.19 |
| Low: | $3.11 |
| Volume: | 2,598,762 |
| Date: | 2020-07-02 |
| Open: | $3.14 |
| Close: | $3.15 |
| High: | $3.19 |
| Low: | $3.11 |
| Volume: | 2,598,042 |
| Date: | 2020-07-01 |
| Open: | $3.05 |
| Close: | $2.99 |
| High: | $3.08 |
| Low: | $2.98 |
| Volume: | 1,904,820 |
| Date: | 2020-06-30 |
| Open: | $2.97 |
| Close: | $3.05 |
| High: | $3.06 |
| Low: | $2.965 |
| Volume: | 1,457,132 |
| Date: | 2020-06-29 |
| Open: | $2.98 |
| Close: | $3 |
| High: | $3.03 |
| Low: | $2.955 |
| Volume: | 1,019,785 |
| Date: | 2020-06-26 |
| Open: | $3.03 |
| Close: | $2.94 |
| High: | $3.065 |
| Low: | $2.93 |
| Volume: | 1,516,557 |
| Date: | 2020-06-25 |
| Open: | $2.98 |
| Close: | $3.05 |
| High: | $3.06 |
| Low: | $2.965 |
| Volume: | 1,783,705 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.