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 (%)
Apr 30, 2009 10.10 10.45 9.893 10.12 1,388,254 +1.19(+13.33%)
Apr 29, 2009 9.025 9.215 8.826 8.934 746,540 +0.99(+12.50%)
Apr 28, 2009 7.958 8.082 7.858 7.941 697,318 -0.13(-1.64%)
Apr 27, 2009 8.231 8.396 8.007 8.073 705,070 -0.19(-2.30%)
Apr 24, 2009 7.585 8.264 7.527 8.264 817,223 +0.41(+5.27%)
Apr 23, 2009 7.668 7.908 7.536 7.850 540,350 +0.44(+5.92%)
Apr 22, 2009 7.453 7.784 7.379 7.412 831,328 -0.26(-3.34%)
Apr 21, 2009 7.279 7.726 7.213 7.668 835,635 +0.23(+3.11%)
Apr 20, 2009 7.891 7.933 7.370 7.436 901,390 -0.69(-8.45%)
Apr 17, 2009 7.858 8.280 7.784 8.123 1,533,670 +0.80(+10.96%)
Apr 16, 2009 7.387 7.494 7.097 7.321 669,177 +0.04(+0.57%)
Apr 15, 2009 6.948 7.329 6.651 7.279 989,050 +0.23(+3.29%)
Apr 14, 2009 7.271 7.428 6.940 7.048 1,217,296 -0.67(-8.68%)
Apr 13, 2009 7.279 7.809 7.246 7.718 540,882 +0.47(+6.51%)
Apr 09, 2009 6.990 7.279 6.932 7.246 804,934 +0.77(+11.88%)
Apr 08, 2009 6.444 6.493 6.262 6.477 361,308 +0.09(+1.42%)
Apr 07, 2009 6.808 6.824 6.361 6.386 1,218,473 -0.96(-13.06%)
Apr 06, 2009 7.321 7.470 7.197 7.345 667,892 -0.45(-5.73%)
Apr 03, 2009 7.635 7.858 7.155 7.792 932,221 +1.05(+15.58%)
Apr 02, 2009 6.618 6.981 6.609 6.742 517,708 +0.66(+10.88%)
Apr 01, 2009 5.931 6.138 5.873 6.080 490,433 +0.22(+3.81%)
Mar 31, 2009 5.617 6.038 5.600 5.857 380,840 +0.39(+7.11%)
Mar 30, 2009 5.608 5.633 5.327 5.468 365,498 -0.89(-14.04%)
Mar 26, 2009 6.096 6.510 6.080 6.361 821,570 +0.39(+6.51%)
Mar 25, 2009 5.981 6.220 5.600 5.972 461,944 +0.04(+0.70%)
Mar 24, 2009 6.254 6.336 5.914 5.931 698,389 -0.39(-6.15%)
Mar 23, 2009 5.997 6.402 5.932 6.320 605,896 +0.76(+13.69%)
Mar 20, 2009 5.923 5.923 5.501 5.559 420,396 -0.14(-2.47%)
Mar 19, 2009 6.411 6.411 5.641 5.699 976,691 -0.09(-1.57%)
Mar 18, 2009 5.352 5.881 5.253 5.790 620,281 +0.50(+9.55%)
Mar 17, 2009 5.104 5.286 4.963 5.286 280,168 +0.23(+4.58%)
Mar 16, 2009 5.277 5.534 5.054 5.054 550,968 -0.09(-1.77%)
Mar 13, 2009 5.071 5.269 4.798 5.145 0 -0.01(-0.16%)
Mar 12, 2009 4.599 5.178 4.492 5.153 525,930 +0.38(+7.97%)
Mar 11, 2009 5.013 5.029 4.434 4.773 799,793 -0.22(-4.31%)
Mar 10, 2009 4.740 5.005 4.674 4.988 550,267 +0.75(+17.59%)
Mar 09, 2009 4.144 4.372 4.086 4.242 622,207 -0.24(-5.39%)
Mar 06, 2009 4.707 4.707 4.177 4.483 0 -0.27(-5.74%)
Mar 05, 2009 5.129 5.211 4.740 4.756 629,689 -0.53(-10.02%)
Mar 04, 2009 5.302 5.377 5.079 5.286 494,639 +0.12(+2.24%)
Mar 02, 2009 5.368 5.526 5.079 5.170 690,913 +0.02(+0.48%)
Feb 27, 2009 5.625 5.708 5.145 5.145 0 -1.33(-20.56%)
Feb 26, 2009 6.502 6.981 6.328 6.477 1,374,102 +1.03(+18.82%)
Feb 25, 2009 5.567 5.716 5.153 5.451 722,982 -0.20(-3.51%)
Feb 24, 2009 5.294 5.799 5.153 5.650 1,004,217 +0.83(+17.15%)
Feb 23, 2009 5.393 5.459 4.823 4.823 687,295 +0.24(+5.23%)
Feb 20, 2009 4.516 4.732 4.359 4.583 953,949 -0.30(-6.10%)
Feb 19, 2009 4.988 5.203 4.857 4.880 687,170 +0.66(+15.69%)
Feb 18, 2009 4.500 4.500 3.929 4.219 1,301,859 -0.51(-10.84%)
Feb 17, 2009 4.914 4.914 4.732 4.732 548,577 -0.45(-8.77%)
Feb 13, 2009 5.062 5.476 5.029 5.186 659,688 -0.60(-10.30%)
Feb 12, 2009 5.666 5.790 5.501 5.782 596,228 +0.18(+3.25%)
Feb 11, 2009 5.526 5.699 5.410 5.600 576,874 +0.13(+2.42%)
Feb 10, 2009 5.939 6.022 5.327 5.468 954,607 -0.60(-9.95%)
Feb 09, 2009 6.179 6.187 6.022 6.072 717,996 +0.19(+3.23%)
Feb 06, 2009 5.914 6.080 5.807 5.881 1,321,863 +0.51(+9.55%)
Feb 05, 2009 5.269 5.459 5.153 5.368 1,555,385 +0.60(+12.67%)
Feb 04, 2009 5.005 5.038 4.765 4.765 1,605,668 -0.18(-3.68%)
Feb 03, 2009 5.186 5.195 4.773 4.947 995,248 +0.14(+2.93%)
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.