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, 2014 9.298 9.356 9.207 9.207 846,564 -0.33(-3.47%)
Jan 30, 2014 9.434 9.554 9.430 9.538 744,730 +0.27(+2.95%)
Jan 29, 2014 9.240 9.372 9.215 9.265 766,044 -0.22(-2.27%)
Jan 28, 2014 9.397 9.488 9.372 9.480 929,073 +0.38(+4.18%)
Jan 27, 2014 9.265 9.306 9.033 9.099 2,011,843 -0.12(-1.26%)
Jan 24, 2014 9.364 9.372 9.215 9.215 1,037,147 -0.36(-3.72%)
Jan 23, 2014 9.620 9.620 9.480 9.571 1,099,348 -0.07(-0.69%)
Jan 22, 2014 9.604 9.653 9.546 9.637 1,518,145 -0.06(-0.60%)
Jan 21, 2014 9.893 9.918 9.629 9.695 2,430,280 -0.22(-2.17%)
Jan 17, 2014 9.976 9.910 9.910 9.910 1,682,925 -0.21(-2.04%)
Jan 16, 2014 10.04 10.12 9.992 10.12 1,072,723 -0.14(-1.37%)
Jan 15, 2014 10.14 10.29 10.17 10.26 1,047,818 +0.12(+1.14%)
Jan 14, 2014 10.08 10.17 10.00 10.14 1,628,974 +0.21(+2.08%)
Jan 13, 2014 9.885 10.12 9.877 9.935 2,173,767 +0.03(+0.33%)
Jan 10, 2014 9.769 9.901 9.744 9.901 4,728,561 +0.01(+0.08%)
Jan 09, 2014 9.893 9.910 9.819 9.893 3,824,645 +0.14(+1.44%)
Jan 08, 2014 9.786 9.844 9.719 9.753 2,043,788 +0.27(+2.88%)
Jan 07, 2014 9.496 9.538 9.438 9.480 804,862 +0.17(+1.87%)
Jan 06, 2014 9.322 9.372 9.298 9.306 475,114 -0.02(-0.27%)
Jan 03, 2014 9.356 9.380 9.306 9.331 511,963 +0.10(+1.08%)
Jan 02, 2014 9.298 9.314 9.190 9.231 768,111 -0.14(-1.50%)
Dec 31, 2013 9.273 9.372 9.372 9.372 740,337 +0.06(+0.62%)
Dec 30, 2013 9.273 9.331 9.223 9.314 1,067,693 +0.03(+0.36%)
Dec 27, 2013 9.281 9.306 9.240 9.281 815,639 +0.15(+1.63%)
Dec 26, 2013 9.091 9.165 9.074 9.132 459,085 +0.05(+0.55%)
Dec 24, 2013 8.992 9.099 8.992 9.083 526,664 +0.15(+1.67%)
Dec 23, 2013 8.909 8.958 8.892 8.934 751,725 +0.06(+0.65%)
Dec 20, 2013 8.876 8.909 8.818 8.876 592,934 +0.02(+0.28%)
Dec 19, 2013 8.818 8.851 8.785 8.851 882,633 +0.02(+0.28%)
Dec 18, 2013 8.702 8.834 8.578 8.826 1,051,075 +0.25(+2.89%)
Dec 17, 2013 8.595 8.613 8.553 8.578 466,870 -0.07(-0.86%)
Dec 16, 2013 8.694 8.743 8.619 8.652 561,032 +0.09(+1.06%)
Dec 13, 2013 8.528 8.586 8.454 8.561 950,598 -0.03(-0.39%)
Dec 12, 2013 8.611 8.644 8.528 8.595 981,552 -0.16(-1.80%)
Dec 11, 2013 8.901 8.901 8.752 8.752 1,156,162 -0.40(-4.34%)
Dec 10, 2013 9.132 9.182 9.107 9.149 525,802 +0.02(+0.18%)
Dec 09, 2013 9.099 9.140 9.066 9.132 894,764 +0.07(+0.73%)
Dec 06, 2013 9.033 9.083 9.000 9.066 740,302 +0.17(+1.86%)
Dec 05, 2013 8.958 8.975 8.892 8.901 565,907 -0.06(-0.65%)
Dec 04, 2013 8.942 9.016 8.876 8.958 686,908 +0.00(+0.00%)
Dec 03, 2013 8.975 9.033 8.909 8.958 964,051 +0.08(+0.93%)
Dec 02, 2013 8.826 9.000 8.818 8.876 674,460 +0.02(+0.28%)
Nov 29, 2013 8.925 8.925 8.818 8.851 1,046,536 -0.07(-0.83%)
Nov 27, 2013 8.901 8.958 8.876 8.925 1,781,862 -0.03(-0.37%)
Nov 26, 2013 8.793 9.008 8.776 8.958 2,909,901 +0.14(+1.59%)
Nov 25, 2013 8.859 8.876 8.785 8.818 724,620 -0.03(-0.37%)
Nov 22, 2013 8.851 8.867 8.801 8.851 620,455 -0.02(-0.28%)
Nov 21, 2013 8.793 8.876 8.768 8.876 807,095 +0.25(+2.88%)
Nov 20, 2013 8.702 8.760 8.611 8.628 677,371 -0.07(-0.86%)
Nov 19, 2013 8.760 8.762 8.644 8.702 1,162,260 -0.04(-0.47%)
Nov 18, 2013 8.884 8.913 8.735 8.743 2,067,168 -0.05(-0.56%)
Nov 15, 2013 8.793 8.818 8.702 8.793 1,302,957 +0.10(+1.14%)
Nov 14, 2013 8.677 8.719 8.640 8.694 835,299 -0.05(-0.57%)
Nov 12, 2013 8.677 8.785 8.652 8.743 1,992,425 -0.19(-2.13%)
Nov 11, 2013 8.793 8.996 8.785 8.934 1,820,616 +0.37(+4.35%)
Nov 08, 2013 8.446 8.561 8.437 8.561 1,037,436 +0.08(+0.98%)
Nov 07, 2013 8.685 8.694 8.462 8.479 1,296,655 -0.19(-2.19%)
Nov 06, 2013 8.685 8.784 8.652 8.669 1,866,728 +0.08(+0.96%)
Nov 05, 2013 8.512 8.694 8.487 8.586 1,968,861 -0.22(-2.54%)
Nov 04, 2013 8.818 8.826 8.685 8.810 2,058,666 -0.17(-1.84%)
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.