Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank Scotland Group Plc (NY: RBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.023 7.023 6.874 6.965 201,808 +0.01(+0.12%)
Jan 30, 2012 6.874 6.982 6.833 6.957 536,013 -0.25(-3.44%)
Jan 27, 2012 7.072 7.238 7.072 7.205 459,038 +0.08(+1.16%)
Jan 26, 2012 7.205 7.271 7.064 7.122 530,870 +0.16(+2.26%)
Jan 25, 2012 6.791 6.981 6.725 6.965 640,218 -0.01(-0.12%)
Jan 24, 2012 6.899 7.006 6.791 6.973 633,072 -0.20(-2.77%)
Jan 23, 2012 7.221 7.329 7.139 7.172 662,545 +0.07(+0.93%)
Jan 20, 2012 7.031 7.106 6.973 7.106 1,205,861 +0.23(+3.37%)
Jan 19, 2012 6.766 6.907 6.725 6.874 1,281,806 +0.51(+8.06%)
Jan 18, 2012 6.204 6.369 6.204 6.361 470,056 +0.16(+2.53%)
Jan 17, 2012 6.402 6.427 6.187 6.204 756,478 +0.12(+1.90%)
Jan 13, 2012 5.956 6.113 5.840 6.088 827,007 +0.16(+2.65%)
Jan 12, 2012 5.873 5.931 5.774 5.931 547,403 +0.31(+5.44%)
Jan 11, 2012 5.435 5.625 5.418 5.625 591,169 +0.16(+2.87%)
Jan 10, 2012 5.402 5.468 5.377 5.468 601,458 +0.30(+5.76%)
Jan 09, 2012 5.286 5.294 5.129 5.170 420,083 -0.03(-0.64%)
Jan 06, 2012 5.236 5.261 5.153 5.203 395,275 -0.07(-1.26%)
Jan 05, 2012 5.269 5.294 5.191 5.269 657,005 -0.15(-2.75%)
Jan 04, 2012 5.402 5.435 5.344 5.418 684,142 +0.15(+2.83%)
Dec 30, 2011 5.120 5.282 5.120 5.269 611,142 +0.09(+1.76%)
Dec 29, 2011 5.129 5.195 5.087 5.178 359,414 +0.08(+1.62%)
Dec 28, 2011 5.211 5.211 5.079 5.095 390,284 -0.20(-3.75%)
Dec 27, 2011 5.286 5.368 5.286 5.294 283,099 -0.06(-1.08%)
Dec 23, 2011 5.402 5.418 5.302 5.352 232,035 +0.12(+2.37%)
Dec 21, 2011 5.228 5.261 5.120 5.228 810,680 +0.09(+1.77%)
Dec 20, 2011 4.971 5.162 4.955 5.137 738,551 +0.22(+4.37%)
Dec 19, 2011 5.145 5.156 4.914 4.922 1,546,135 -0.27(-5.25%)
Dec 16, 2011 5.137 5.211 5.087 5.195 3,548,407 +0.13(+2.61%)
Dec 15, 2011 5.153 5.162 5.021 5.062 420,358 +0.02(+0.49%)
Dec 14, 2011 5.104 5.162 4.996 5.038 514,229 -0.12(-2.25%)
Dec 13, 2011 5.360 5.443 5.087 5.153 706,983 -0.17(-3.26%)
Dec 12, 2011 5.443 5.459 5.261 5.327 726,678 -0.41(-7.07%)
Dec 09, 2011 5.526 5.766 5.517 5.732 729,222 +0.36(+6.62%)
Dec 08, 2011 5.625 5.650 5.344 5.377 895,897 -0.46(-7.93%)
Dec 07, 2011 5.732 5.898 5.608 5.840 1,178,334 -0.05(-0.84%)
Dec 06, 2011 5.947 5.956 5.815 5.890 1,035,449 +0.01(+0.14%)
Dec 05, 2011 5.989 5.997 5.840 5.881 1,484,702 +0.30(+5.33%)
Dec 02, 2011 5.641 5.658 5.550 5.584 995,496 +0.21(+3.85%)
Dec 01, 2011 5.493 5.534 5.319 5.377 497,458 -0.17(-3.13%)
Nov 30, 2011 5.426 5.567 5.393 5.550 1,240,202 +0.55(+11.09%)
Nov 29, 2011 5.038 5.087 4.980 4.996 673,733 -0.04(-0.82%)
Nov 28, 2011 5.104 5.112 4.963 5.038 1,115,030 +0.29(+6.10%)
Nov 25, 2011 4.814 4.897 4.748 4.748 725,306 +0.31(+7.09%)
Nov 23, 2011 4.698 4.698 4.434 4.434 1,298,062 -0.37(-7.75%)
Nov 22, 2011 4.897 4.912 4.773 4.806 1,230,693 -0.28(-5.53%)
Nov 21, 2011 5.211 5.220 5.046 5.087 772,488 -0.30(-5.53%)
Nov 18, 2011 5.393 5.418 5.319 5.385 617,658 +0.12(+2.36%)
Nov 17, 2011 5.435 5.443 5.220 5.261 1,127,391 -0.16(-2.90%)
Nov 16, 2011 5.459 5.575 5.410 5.418 930,010 -0.23(-4.10%)
Nov 15, 2011 5.650 5.724 5.542 5.650 796,521 -0.08(-1.44%)
Nov 14, 2011 5.865 5.881 5.699 5.732 622,818 -0.26(-4.41%)
Nov 11, 2011 5.931 6.030 5.923 5.997 864,951 +0.36(+6.30%)
Nov 10, 2011 5.741 5.790 5.575 5.641 2,120,728 +0.19(+3.49%)
Nov 09, 2011 5.542 5.658 5.451 5.451 1,978,571 -0.67(-10.95%)
Nov 08, 2011 6.105 6.154 5.931 6.121 879,203 +0.13(+2.21%)
Nov 07, 2011 6.063 6.113 5.865 5.989 1,651,806 -0.17(-2.69%)
Nov 04, 2011 6.196 6.254 6.030 6.154 857,613 +0.00(+0.00%)
Nov 03, 2011 6.229 6.262 5.989 6.154 1,106,701 +0.05(+0.81%)
Nov 02, 2011 6.055 6.163 6.030 6.105 781,279 +0.22(+3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.