Royal Bank Of Scotland Stock Price History, RBSPF Historical Prices

Add to My Stocks
$3.92 $0 (0%) RBSPF stock closing price Feb 21, 2018 (Closing)

Royal Bank Of Scotland stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Royal Bank Of Scotland P/E ratio, and PS ratio. The Royal Bank Of Scotland stock price history chart shows that the stock price reached a high of $6.26 on Dec 05, 2014, and a low of $1.9 on Jul 06, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 3.92 3.92 3.92 3.92 196 - 2.35
2018-02-14 3.97 3.97 3.97 3.97 2 - 2.38
2018-02-12 3.72 3.73 3.73 3.73 210 - 2.24
2018-02-09 3.74 3.74 3.74 3.74 45 - 2.24
2018-02-06 3.7 3.75 3.7 3.75 786 - 2.25
2018-02-05 3.83 3.94 3.83 3.94 2,106 - 2.36
2018-02-01 4.16 4.16 4.16 4.16 25 - 2.49
2018-01-31 4.09 3.97 3.97 3.97 1,930 - 2.38
2018-01-29 4.15 4.15 4.15 4.15 2,457 - 2.49
2018-01-26 4.18 4.28 4.26 4.26 7,929 - 2.55
2018-01-25 4.16 4.25 4.16 4.25 869 - 2.55
2018-01-23 4.01 4.05 4.01 4.05 250 - 2.43
2018-01-22 4.2 4.2 4.2 4.2 5 - 2.52
2018-01-19 4 4 4 4 15 - 2.4
2018-01-18 4.05 4.05 4.05 4.05 2,500 - 2.43
2018-01-17 3.95 3.95 3.95 3.95 10,000 - 2.37
2018-01-16 4 4 4 4 100 - 2.4
2018-01-10 3.85 4 3.85 3.96 16,937 - 2.37
2018-01-09 3.63 3.63 3.63 3.63 102 - 2.18
2018-01-08 3.71 3.71 3.71 3.71 151 - 2.22
2018-01-05 3.6 3.6 3.6 3.6 110 - 2.16
2018-01-04 3.78 3.78 3.78 3.78 20 - 2.26
2018-01-03 3.68 3.68 3.68 3.68 86 - 2.21
2017-12-29 3.64 3.63 3.63 3.63 650 - 2.18
2017-12-28 3.65 3.7 3.65 3.7 905 - 2.22
2017-12-27 3.82 3.71 3.6 3.6 1,610 - 2.16
2017-12-26 3.6 3.6 3.55 3.55 902 - 2.13
2017-12-22 3.63 3.65 3.63 3.65 11,128 - 2.19
2017-12-21 3.72 3.62 3.62 3.62 2,406 - 2.17
2017-12-20 3.64 3.6 3.6 3.6 2,901 - 2.16
2017-12-19 3.67 3.67 3.67 3.67 1,753 - 2.2
2017-12-18 3.62 3.62 3.62 3.62 491 - 2.17
2017-12-14 3.66 3.66 3.66 3.66 775 - 2.19
2017-12-13 3.81 3.81 3.76 3.76 2,300 - 2.25
2017-12-12 3.66 3.66 3.66 3.66 268 - 2.19
2017-12-11 3.72 3.72 3.68 3.7 86,966 - 2.22
2017-12-08 3.67 3.67 3.67 3.67 173 - 2.2
2017-12-05 3.6 3.63 3.6 3.6 11,826 - 2.16
2017-12-04 0 0 0 3.7 0 - -
2017-12-01 0 0 0 3.7 92 - -
2017-11-30 3.73 3.73 3.7 3.7 40,148 - 2.22
2017-11-29 3.74 3.75 3.74 3.75 23,043 - 2.25
2017-11-28 3.54 3.54 3.54 3.54 295 - 2.12
2017-11-27 3.54 3.59 3.54 3.59 3,468 - 2.15
2017-11-24 3.54 3.54 3.54 3.54 216 - 2.12
2017-11-23 0 0 0 3.52 0 - -
2017-11-22 3.52 3.52 3.52 3.52 780 - 2.11
2017-11-21 3.55 3.64 3.55 3.64 804 - 2.18
2017-11-20 0 0 0 3.52 0 - -
2017-11-17 0 0 0 3.52 0 - -
2017-11-16 0 0 0 3.52 0 - -
2017-11-15 0 0 0 3.52 0 - -
2017-11-14 3.5 3.52 3.5 3.52 1,026 - 2.11
2017-11-13 3.49 3.49 3.49 3.49 641 - 2.09
2017-11-10 3.54 3.54 3.54 3.54 250 - 2.12
2017-11-09 0 0 0 3.69 0 - -
2017-11-08 0 0 0 3.69 0 - -
2017-11-07 0 0 0 3.69 25 - -
2017-11-06 3.6 3.69 3.6 3.69 710 - 2.21
2017-11-03 0 0 0 3.66 130 - -
2017-11-02 3.66 3.66 3.66 3.66 531 - 2.19
2017-11-01 3.66 3.66 3.66 3.66 480 - 2.19
2017-10-31 3.68 3.68 3.65 3.65 31,541 - 2.19
2017-10-30 3.68 3.68 3.68 3.68 527 - 2.21
2017-10-27 3.68 3.68 3.68 3.68 480 - 2.16
2017-10-26 3.69 3.69 3.68 3.68 35,480 - 2.16
2017-10-25 3.69 3.69 3.69 3.69 754 - 2.17
2017-10-24 3.63 3.69 3.62 3.69 18,683 - 2.17
2017-10-23 0 0 0 3.62 25 - -
2017-10-20 3.71 3.72 3.62 3.62 10,383 - 2.13
2017-10-19 3.69 3.69 3.59 3.59 1,638 - 2.11
2017-10-18 3.65 3.65 3.65 3.65 1,000 - 2.14
2017-10-17 3.5 3.5 3.5 3.5 149 - 2.05
2017-10-16 0 0 0 3.63 0 - -
2017-10-13 3.63 3.63 3.63 3.63 107 - 2.13
2017-10-12 0 0 0 3.58 0 - -
2017-10-11 0 0 0 3.58 55 - -
2017-10-10 3.63 3.69 3.58 3.58 5,215 - 2.1
2017-10-09 0 0 0 3.55 0 - -
2017-10-06 3.55 3.55 3.55 3.55 397 - 2.08
2017-10-05 3.51 3.51 3.51 3.51 2,777 - 2.06
2017-10-04 3.6 3.6 3.54 3.54 253 - 2.08
2017-10-03 0 0 0 3.45 0 - -
2017-10-02 3.45 3.45 3.45 3.45 186 - 2.03
2017-09-29 3.67 3.67 3.49 3.49 2,270 - 2.05
2017-09-28 3.48 3.48 3.48 3.48 1,267 - 2.04
2017-09-27 3.59 3.6 3.53 3.53 10,659 - 2.07
2017-09-26 0 0 0 3.42 16 - -
2017-09-25 0 0 0 3.42 0 - -
Get more Data

Royal Bank Of Scotland Stock History 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 Stock Price History: Past 5 years

Max Stock Price6.26Dec 05,2014
Min Stock Price1.9Jul 06,2016
Avg Stock Price4.38

Royal Bank Of Scotland Historical PS ratio: Past 5 years

Max PS Ratio2.55Jan 25,2018
Min PS Ratio0.9Sep 28,2015
Avg PS Ratio1.62

RBSPF Industry Peers

Company Price Change (%)
Credit Suisse (CS)18.590.01 (0.05%)
Societe Genral Group (SCGLY)11.360.04 (0.35%)
Hsbc (HSBC)52.180.16 (0.31%)
Credit Agricole (CRARY)8.510.04 (0.47%)
Intesa Sanpaolo (ISNPY)22.810.02 (0.09%)
Ing Group (ING)18.070.11 (0.61%)
Bnp Paribas (BNPQY)39.840.16 (0.4%)

We provide Royal Bank Of Scotland share price history along with PE ratio and PS ratio for doing Royal Bank Of Scotland fundamental analysis. Royal Bank Of Scotland stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. RBSPF stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 1.62 as can be seen from Royal Bank Of Scotland stock history.