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 (%)
Mar 31, 2010 10.84 11.11 10.80 10.95 296,981 +0.07(+0.61%)
Mar 30, 2010 10.93 10.98 10.74 10.89 330,432 -0.22(-2.01%)
Mar 29, 2010 11.08 11.14 10.94 11.11 437,839 -0.15(-1.32%)
Mar 26, 2010 11.19 11.31 11.15 11.26 951,716 +0.26(+2.33%)
Mar 25, 2010 11.22 11.40 10.93 11.00 2,077,078 +0.04(+0.38%)
Mar 24, 2010 11.04 11.14 10.91 10.96 321,814 -0.08(-0.75%)
Mar 23, 2010 10.96 11.06 10.91 11.04 478,736 -0.04(-0.37%)
Mar 22, 2010 10.84 11.10 10.83 11.08 590,172 +0.22(+1.98%)
Mar 19, 2010 11.06 11.13 10.83 10.87 1,028,428 +0.21(+1.94%)
Mar 18, 2010 10.79 10.80 10.55 10.66 556,628 -0.33(-3.01%)
Mar 17, 2010 11.13 11.18 10.94 10.99 585,802 +0.07(+0.68%)
Mar 16, 2010 10.79 10.96 10.73 10.92 540,071 +0.20(+1.85%)
Mar 15, 2010 10.64 10.72 10.62 10.72 558,406 +0.06(+0.54%)
Mar 12, 2010 10.63 10.81 10.57 10.66 588,097 +0.47(+4.63%)
Mar 11, 2010 10.02 10.24 9.959 10.19 617,191 +0.24(+2.41%)
Mar 10, 2010 9.910 10.03 9.885 9.951 502,602 +0.25(+2.56%)
Mar 09, 2010 9.562 10.26 9.538 9.703 1,492,005 -0.09(-0.93%)
Mar 08, 2010 9.984 10.03 9.769 9.794 379,902 -0.23(-2.31%)
Mar 05, 2010 10.07 10.10 9.868 10.03 1,530,859 +0.25(+2.54%)
Mar 04, 2010 9.769 9.844 9.703 9.777 638,604 +0.42(+4.51%)
Mar 03, 2010 9.413 9.513 9.322 9.356 1,316,053 +0.07(+0.71%)
Mar 02, 2010 9.405 9.430 9.256 9.289 568,917 +0.23(+2.56%)
Mar 01, 2010 9.000 9.215 8.934 9.058 627,758 -0.49(-5.11%)
Feb 26, 2010 9.438 9.579 9.397 9.546 692,143 -0.31(-3.11%)
Feb 25, 2010 9.455 9.868 9.339 9.852 941,836 +0.65(+7.01%)
Feb 24, 2010 9.198 9.273 9.140 9.207 148,044 +0.11(+1.18%)
Feb 23, 2010 9.281 9.282 9.074 9.099 361,256 -0.13(-1.43%)
Feb 22, 2010 9.256 9.265 9.165 9.231 365,904 +0.36(+4.01%)
Feb 19, 2010 8.702 8.892 8.702 8.876 165,484 +0.09(+1.04%)
Feb 18, 2010 8.669 8.801 8.652 8.785 228,950 -0.04(-0.47%)
Feb 17, 2010 8.901 8.934 8.727 8.826 304,795 +0.02(+0.28%)
Feb 16, 2010 8.603 8.834 8.520 8.801 425,148 +0.53(+6.40%)
Feb 12, 2010 8.115 8.272 8.272 8.272 359,651 -0.13(-1.57%)
Feb 11, 2010 8.255 8.421 8.156 8.404 426,977 -0.07(-0.88%)
Feb 10, 2010 8.470 8.578 8.322 8.479 425,334 +0.04(+0.49%)
Feb 09, 2010 8.495 8.586 8.156 8.437 702,315 +0.26(+3.13%)
Feb 08, 2010 8.280 8.371 8.164 8.181 1,077,999 -0.31(-3.70%)
Feb 05, 2010 8.603 8.652 8.231 8.495 594,480 -0.17(-2.00%)
Feb 04, 2010 8.851 8.876 8.520 8.669 1,236,937 -0.66(-7.09%)
Feb 03, 2010 9.447 9.529 9.215 9.331 196,043 -0.28(-2.93%)
Feb 02, 2010 9.538 9.620 9.488 9.612 307,771 +0.43(+4.68%)
Feb 01, 2010 8.818 9.248 8.818 9.182 476,557 +0.74(+8.72%)
Jan 29, 2010 8.669 8.776 8.437 8.446 375,591 -0.26(-3.04%)
Jan 28, 2010 9.099 9.099 8.685 8.710 1,128,854 -0.31(-3.48%)
Jan 27, 2010 8.917 9.041 8.793 9.025 582,824 -0.15(-1.62%)
Jan 26, 2010 9.314 9.413 9.174 9.174 238,718 -0.35(-3.65%)
Jan 25, 2010 9.521 9.595 9.397 9.521 941,446 +0.54(+5.99%)
Jan 22, 2010 9.157 9.322 8.934 8.983 755,910 -0.45(-4.82%)
Jan 21, 2010 9.992 10.02 9.397 9.438 708,061 -0.90(-8.72%)
Jan 20, 2010 10.36 10.38 10.20 10.34 345,260 -0.20(-1.88%)
Jan 19, 2010 10.34 10.58 10.29 10.54 658,661 +0.50(+5.03%)
Jan 15, 2010 10.12 10.03 10.03 10.03 795,826 +0.26(+2.62%)
Jan 14, 2010 9.719 9.860 9.711 9.777 515,790 +0.02(+0.17%)
Jan 13, 2010 9.604 9.810 9.521 9.761 908,795 +0.55(+5.92%)
Jan 12, 2010 9.281 9.397 9.190 9.215 444,083 -0.12(-1.33%)
Jan 11, 2010 9.281 9.413 9.231 9.339 237,477 -0.07(-0.70%)
Jan 08, 2010 9.463 9.480 9.223 9.405 570,378 -0.23(-2.40%)
Jan 07, 2010 9.629 9.670 9.488 9.637 568,333 -0.23(-2.35%)
Jan 06, 2010 9.711 9.893 9.612 9.868 988,564 +0.34(+3.56%)
Jan 05, 2010 9.314 9.529 8.628 9.529 1,347,828 +0.90(+10.45%)
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.