Historical Data for Royal Bank of Scotland Group Plc New (The) ADS (RBS)

$ 2.915   0.135 (+4.86%) Volume: 1.26m 12:44 PM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 2.86 2.94 2.86 2.915 1.26m 0.135 4.86% 2.915 3.66m 2,658
05/29/20 2.82 2.835 2.76 2.78 2.77m -0.16 -5.44% 2.78 7.75m 5,741
05/28/20 3.01 3.01 2.93 2.94 2.06m -0.10 -3.29% 2.94 6.12m 5,478
05/27/20 3.10 3.10 2.99 3.04 5.45m 0.19 6.67% 3.04 16.5m 11,634
05/26/20 2.80 2.88 2.80 2.85 2.89m 0.24 9.20% 2.85 8.22m 6,097
05/22/20 2.66 2.66 2.57 2.61 2.59m 0.01 0.38% 2.61 6.76m 5,233
05/21/20 2.65 2.68 2.575 2.60 3.7m -0.08 -2.99% 2.60 9.68m 6,379
05/20/20 2.64 2.69 2.62 2.68 3.13m 0.07 2.68% 2.68 8.33m 6,210
05/19/20 2.64 2.69 2.59 2.61 3.65m -0.11 -4.04% 2.61 9.65m 7,485
05/18/20 2.65 2.73 2.60 2.72 4.77m 0.15 5.84% 2.72 12.75m 8,915
05/15/20 2.58 2.605 2.55 2.57 2.29m -0.07 -2.65% 2.57 5.9m 5,032
05/14/20 2.54 2.66 2.48 2.64 3.01m 0.02 0.76% 2.64 7.79m 5,974
05/13/20 2.69 2.6923 2.59 2.62 2.43m -0.10 -3.68% 2.62 6.37m 5,377
05/12/20 2.81 2.81 2.72 2.72 1.84m -0.06 -2.16% 2.72 5.09m 4,600
05/11/20 2.79 2.79 2.74 2.78 1.89m -0.12 -4.14% 2.78 5.22m 4,716
05/08/20 2.91 2.93 2.89 2.90 1.28m 0.05 1.75% 2.90 3.72m 3,716
05/07/20 2.83 2.91 2.8113 2.85 2.34m 0.15 5.56% 2.85 6.68m 6,319
05/06/20 2.80 2.805 2.68 2.70 1.9m -0.12 -4.26% 2.70 5.19m 4,729
05/05/20 2.85 2.89 2.805 2.82 1.77m 0.00 0.00% 2.82 5.04m 4,612
05/04/20 2.82 2.84 2.78 2.82 2.54m -0.11 -3.75% 2.82 7.13m 6,291
05/01/20 2.97 2.99 2.88 2.93 2.61m 0.10 3.53% 2.93 7.67m 7,978