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 (%)
Oct 30, 2009 14.22 14.31 13.56 13.65 314,783 -0.89(-6.12%)
Oct 29, 2009 14.39 14.57 14.15 14.54 420,517 +1.58(+12.19%)
Oct 28, 2009 13.24 13.36 12.95 12.96 424,272 -0.28(-2.11%)
Oct 27, 2009 14.08 14.24 13.22 13.24 1,079,163 -1.55(-10.48%)
Oct 26, 2009 15.00 15.09 14.79 14.79 468,461 -0.54(-3.52%)
Oct 23, 2009 15.38 15.41 15.16 15.33 213,741 -0.14(-0.90%)
Oct 22, 2009 15.04 15.50 14.97 15.47 378,122 +0.59(+3.97%)
Oct 21, 2009 15.24 15.45 14.84 14.88 273,855 -0.34(-2.23%)
Oct 20, 2009 15.18 15.28 15.16 15.22 176,908 -0.09(-0.59%)
Oct 19, 2009 15.44 15.51 15.22 15.31 178,877 -0.15(-0.97%)
Oct 16, 2009 15.67 15.87 15.37 15.46 205,148 -0.41(-2.58%)
Oct 15, 2009 15.77 15.95 15.68 15.87 275,188 +0.12(+0.76%)
Oct 14, 2009 15.42 15.78 15.30 15.75 438,345 +0.73(+4.86%)
Oct 13, 2009 15.26 15.34 14.99 15.02 332,508 -0.29(-1.89%)
Oct 12, 2009 15.39 15.45 15.20 15.31 251,066 -0.21(-1.35%)
Oct 09, 2009 15.54 15.64 15.38 15.52 305,546 -0.24(-1.52%)
Oct 08, 2009 15.79 15.97 15.64 15.76 208,239 -0.16(-1.01%)
Oct 07, 2009 16.06 16.13 15.77 15.92 296,809 -0.02(-0.13%)
Oct 06, 2009 15.81 16.10 15.75 15.94 400,048 +0.21(+1.34%)
Oct 05, 2009 15.46 15.81 15.33 15.73 334,848 +0.82(+5.50%)
Oct 02, 2009 14.83 15.39 14.81 14.91 934,311 -1.09(-6.81%)
Oct 01, 2009 16.53 16.56 16.00 16.00 396,659 -0.97(-5.72%)
Sep 30, 2009 17.23 17.23 16.54 16.97 295,742 +0.29(+1.74%)
Sep 29, 2009 16.88 16.93 16.58 16.68 234,237 +0.05(+0.30%)
Sep 28, 2009 16.21 16.64 16.21 16.63 253,980 +0.04(+0.24%)
Sep 25, 2009 16.66 16.79 16.47 16.59 249,667 -0.09(-0.54%)
Sep 24, 2009 17.15 17.25 16.53 16.68 382,951 -0.37(-2.17%)
Sep 23, 2009 17.29 17.58 17.03 17.05 433,263 -0.55(-3.13%)
Sep 22, 2009 17.54 17.64 17.45 17.60 232,928 +0.18(+1.03%)
Sep 21, 2009 17.11 17.56 17.00 17.42 513,217 -0.97(-5.27%)
Sep 18, 2009 18.42 18.49 18.28 18.39 218,187 -0.13(-0.70%)
Sep 17, 2009 18.62 18.83 18.33 18.52 312,389 -0.07(-0.38%)
Sep 16, 2009 18.66 18.96 18.48 18.59 461,274 -0.15(-0.80%)
Sep 15, 2009 18.69 18.78 18.26 18.74 369,379 +0.31(+1.68%)
Sep 14, 2009 18.25 18.60 18.20 18.43 282,129 -0.10(-0.54%)
Sep 11, 2009 18.88 18.92 18.52 18.53 284,657 -0.37(-1.96%)
Sep 10, 2009 18.66 18.91 18.50 18.90 243,973 -0.05(-0.26%)
Sep 09, 2009 18.71 19.00 18.64 18.95 169,470 +0.51(+2.77%)
Sep 08, 2009 18.92 18.94 18.38 18.44 275,730 -0.04(-0.22%)
Sep 04, 2009 18.25 18.48 18.04 18.48 255,083 +0.23(+1.26%)
Sep 03, 2009 18.14 18.25 17.92 18.25 232,826 +0.98(+5.67%)
Sep 02, 2009 16.93 17.38 16.91 17.27 331,338 -0.33(-1.88%)
Sep 01, 2009 18.04 18.59 17.43 17.60 482,808 -0.85(-4.61%)
Aug 31, 2009 18.39 18.57 17.96 18.45 280,135 -0.29(-1.55%)
Aug 28, 2009 18.91 19.03 18.61 18.74 356,079 +0.19(+1.02%)
Aug 27, 2009 18.47 18.65 17.85 18.55 686,503 +0.11(+0.60%)
Aug 26, 2009 17.96 18.50 17.93 18.44 688,012 +0.91(+5.19%)
Aug 25, 2009 17.66 17.78 17.24 17.53 477,696 +0.66(+3.91%)
Aug 24, 2009 16.99 17.11 16.55 16.87 476,492 +0.72(+4.46%)
Aug 21, 2009 16.13 16.28 15.98 16.15 344,546 +0.33(+2.09%)
Aug 20, 2009 15.69 15.84 15.59 15.82 346,263 +0.56(+3.67%)
Aug 19, 2009 15.09 15.48 15.03 15.26 211,510 -0.09(-0.59%)
Aug 18, 2009 15.06 15.38 14.94 15.35 184,238 +0.68(+4.60%)
Aug 17, 2009 14.80 14.87 14.62 14.67 278,633 -1.02(-6.47%)
Aug 14, 2009 15.64 15.69 15.19 15.69 247,233 -0.09(-0.57%)
Aug 13, 2009 15.40 15.78 15.12 15.78 306,889 +0.72(+4.78%)
Aug 12, 2009 14.84 15.14 14.82 15.06 413,736 +0.88(+6.21%)
Aug 11, 2009 14.35 14.50 14.03 14.18 536,789 -0.74(-4.96%)
Aug 10, 2009 14.88 15.25 14.72 14.92 1,135,548 -1.10(-6.87%)
Aug 07, 2009 16.02 16.99 15.57 16.02 1,888,932 -2.27(-12.41%)
Aug 06, 2009 18.18 18.50 17.76 18.29 877,121 +1.30(+7.65%)
Aug 05, 2009 17.05 17.09 16.33 16.99 592,917 +1.00(+6.25%)
Aug 04, 2009 15.80 16.15 15.53 15.99 279,145 +0.02(+0.13%)
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.