Royal Bank Of Scotland Stock Price History (OTCMKTS:RBSPF)

Add to My Stocks
$2.46 $0.03 (1.15%) RBSPF stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Royal Bank Of Scotland stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Royal Bank Of Scotland P/E ratio data for the stock. The Royal Bank Of Scotland stock price history chart shows that the stock price reached a high of 81.46 on 26 Feb, 2008, and a low of 1.8 on 26 Feb, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-052.462.462.462.4614576N/A1.43
2016-12-022.432.432.432.431407N/A1.41
2016-12-012.492.492.482.48722N/A1.44
2016-11-302.392.392.392.39209N/A1.39
2016-11-292.432.432.432.431377N/A1.41
2016-11-282.412.412.412.41219N/A1.40
2016-11-250.000.000.002.5355N/AN/A
2016-11-240.000.000.002.530N/AN/A
2016-11-230.000.000.002.530N/AN/A
2016-11-222.532.532.532.539359N/A1.47
2016-11-212.502.502.492.4910158N/A1.44
2016-11-182.572.572.572.571300N/A1.49
2016-11-172.522.522.522.5253972N/A1.46
2016-11-162.592.602.592.605120N/A1.51
2016-11-152.582.582.582.583000N/A1.50
2016-11-140.000.000.002.5225N/AN/A
2016-11-112.552.552.522.523438N/A1.46
2016-11-100.002.532.532.5320000N/AN/A
2016-11-092.312.352.312.351110N/A1.36
2016-11-080.000.000.002.420N/AN/A
2016-11-070.000.000.002.4210N/AN/A
2016-11-040.000.000.002.420N/AN/A
2016-11-032.422.422.422.42130N/A1.40
2016-11-022.252.252.252.251920N/A1.31
2016-11-012.282.282.282.283000N/A1.32
2016-10-312.282.292.282.2916103N/A1.33
2016-10-282.352.352.312.317287N/A1.37
2016-10-272.372.372.372.37461N/A1.41
2016-10-262.322.352.322.353543N/A1.40
2016-10-252.282.282.282.28121N/A1.36
2016-10-242.262.262.262.26400N/A1.34
2016-10-210.000.000.002.260N/AN/A
2016-10-202.252.262.242.2659510N/A1.34
2016-10-190.000.000.002.1582N/AN/A
2016-10-182.142.192.142.1510858N/A1.28
2016-10-170.000.000.002.100N/AN/A
2016-10-142.102.102.102.101390N/A1.25
2016-10-132.042.082.042.0812415N/A1.24
2016-10-120.000.000.002.2054N/AN/A
2016-10-112.212.212.202.202281N/A1.31
2016-10-102.212.212.212.21295N/A1.31
2016-10-072.212.212.212.21360N/A1.31
2016-10-060.000.000.002.310N/AN/A
2016-10-052.312.312.312.31480N/A1.37
2016-10-040.000.000.002.360N/AN/A
2016-10-030.000.000.002.360N/AN/A
2016-09-300.000.000.002.3631N/AN/A
2016-09-292.362.362.362.36561N/A1.40
2016-09-280.000.000.002.270N/AN/A
2016-09-272.292.292.262.272984N/A1.35
2016-09-260.000.000.002.3360N/AN/A
2016-09-232.342.342.332.336245N/A1.38
2016-09-220.000.000.002.4099N/AN/A
2016-09-210.000.000.002.400N/AN/A
2016-09-202.402.402.402.40197N/A1.43
2016-09-192.402.402.402.401612N/A1.43
2016-09-162.432.432.432.43510N/A1.44
2016-09-152.492.492.492.49226N/A1.48
2016-09-142.542.542.542.54301N/A1.51
2016-09-132.572.572.512.515000N/A1.49
2016-09-122.562.642.562.649834N/A1.57
2016-09-092.672.692.662.6632075N/A1.58
2016-09-082.582.582.572.57507N/A1.53
2016-09-072.562.562.562.56102N/A1.52
2016-09-062.592.592.592.59330N/A1.54
2016-09-050.000.000.002.610N/AN/A
2016-09-022.632.632.612.611153N/A1.55
2016-09-010.000.000.002.5676N/AN/A
2016-08-312.562.562.562.56515N/A1.52
2016-08-302.602.602.602.60220N/A1.54
2016-08-292.472.472.472.471000N/A1.47
2016-08-260.000.000.002.5211N/AN/A
2016-08-250.000.000.002.520N/AN/A
2016-08-242.522.522.522.52186N/A1.50
2016-08-230.000.000.002.3613N/AN/A
2016-08-220.000.000.002.360N/AN/A
2016-08-192.402.402.362.36785N/A1.40
2016-08-180.000.000.002.460N/AN/A
2016-08-170.000.000.002.460N/AN/A
2016-08-160.000.000.002.460N/AN/A
2016-08-150.000.000.002.460N/AN/A
2016-08-122.512.512.462.46392N/A1.46
2016-08-112.502.502.432.508667N/A1.48
2016-08-100.000.000.002.4046N/AN/A
2016-08-092.402.402.402.4014409N/A1.43
2016-08-080.000.000.002.28481N/AN/A
2016-08-052.352.352.282.281601N/A1.22
2016-08-040.000.000.002.400N/AN/A
2016-08-032.402.402.402.40102N/A1.29
Get more Data

Royal Bank Of Scotland Stock Chart

View RBSPF PE ratio, PS ratio stocks charts and compare with peers.
RBSPF Chart
Note: Compare Royal Bank Of Scotland stock price history with the index and industry peers.

Royal Bank Of Scotland Historical Prices: Past 5 years

Max Stock Price 6.26 Dec 05,2014
Min Stock Price 1.9 Jul 06,2016
Avg Stock Price 4.58

Royal Bank Of Scotland Historical PE ratio: Past 5 years

Max PE Ratio 9.68 May 07,2012
Min PE Ratio 1.16 Aug 10,2012
Avg PE Ratio 4.71

Royal Bank Of Scotland Historical PS ratio: Past 5 years

Max PS Ratio 2.23 Nov 04,2015
Min PS Ratio 0.03 Dec 05,2011
Avg PS Ratio 1.31

RBSPF Industry Peers

Company Price Change (%)
Danske Bank A\/ (DNKEY)14.620.06 (0.41%)
Royal Bank Of Scotland Plc (RBS)5.030.12 (2.44%)
Lloyds (LYG)2.980.04 (1.36%)
Barclays (BCS)10.970.27 (2.52%)
Standard Chartered (SCBFF)8.180.06 (0.74%)
Hsbc (HSBC)39.860.17 (0.43%)
Credit Agricole (CRARY)5.810.18 (3.2%)

Royal Bank Of Scotland historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Royal Bank Of Scotland stock analysis. The price and volume changes on a daily basis is provided in the Royal Bank Of Scotland stock price history. A large fluctuation in price and volume indicates a highly volatile stock. RBSPF saw an opening price of 2.43, and a closing price of 2.43 on 02 Dec, 2016. The average P/S ratio was 1.28 as can be seen by Royal Bank Of Scotland stock price history. .