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 (%)
Sep 30, 2015 7.875 7.891 7.776 7.891 613,633 +0.15(+1.92%)
Sep 29, 2015 7.767 7.796 7.697 7.742 1,155,860 +0.05(+0.65%)
Sep 28, 2015 7.759 7.784 7.668 7.693 841,957 -0.27(-3.43%)
Sep 25, 2015 7.991 8.015 7.916 7.966 617,619 +0.06(+0.73%)
Sep 24, 2015 7.858 7.916 7.809 7.908 634,795 +0.03(+0.42%)
Sep 23, 2015 7.949 7.953 7.833 7.875 520,380 -0.06(-0.73%)
Sep 22, 2015 7.900 7.945 7.858 7.933 810,293 -0.22(-2.74%)
Sep 21, 2015 8.189 8.206 8.106 8.156 657,131 +0.01(+0.10%)
Sep 18, 2015 8.115 8.214 8.106 8.148 1,056,181 -0.19(-2.28%)
Sep 17, 2015 8.363 8.470 8.313 8.338 858,169 -0.09(-1.08%)
Sep 16, 2015 8.404 8.429 8.371 8.429 573,343 +0.03(+0.39%)
Sep 15, 2015 8.330 8.413 8.313 8.396 777,800 +0.09(+1.10%)
Sep 14, 2015 8.264 8.313 8.214 8.305 483,240 -0.12(-1.47%)
Sep 11, 2015 8.363 8.437 8.346 8.429 366,956 +0.02(+0.20%)
Sep 10, 2015 8.371 8.462 8.346 8.413 571,138 +0.13(+1.60%)
Sep 09, 2015 8.462 8.479 8.255 8.280 775,348 -0.11(-1.28%)
Sep 08, 2015 8.379 8.396 8.297 8.388 471,442 +0.31(+3.79%)
Sep 04, 2015 8.164 8.082 8.082 8.082 527,810 -0.29(-3.46%)
Sep 03, 2015 8.421 8.487 8.338 8.371 700,616 +0.04(+0.50%)
Sep 02, 2015 8.413 8.421 8.214 8.330 628,091 +0.16(+1.92%)
Sep 01, 2015 8.197 8.313 8.131 8.173 2,083,851 -0.32(-3.80%)
Aug 31, 2015 8.470 8.504 8.429 8.495 430,465 -0.02(-0.29%)
Aug 28, 2015 8.404 8.553 8.404 8.520 2,922,457 +0.00(+0.00%)
Aug 27, 2015 8.504 8.548 8.413 8.520 1,769,872 +0.11(+1.28%)
Aug 26, 2015 8.429 8.437 8.192 8.413 1,899,742 +0.38(+4.74%)
Aug 25, 2015 8.313 8.355 8.028 8.032 1,570,130 +0.07(+0.94%)
Aug 24, 2015 7.916 8.189 7.800 7.958 2,348,459 -0.28(-3.41%)
Aug 21, 2015 8.413 8.454 8.239 8.239 1,126,369 -0.26(-3.11%)
Aug 20, 2015 8.611 8.619 8.495 8.504 1,027,576 -0.10(-1.15%)
Aug 19, 2015 8.677 8.677 8.541 8.603 1,153,732 -0.18(-2.07%)
Aug 18, 2015 8.818 8.851 8.768 8.785 1,216,927 +0.02(+0.19%)
Aug 17, 2015 8.793 8.793 8.719 8.768 1,159,393 -0.08(-0.93%)
Aug 14, 2015 8.785 8.851 8.776 8.851 520,060 +0.15(+1.71%)
Aug 13, 2015 8.735 8.760 8.694 8.702 811,783 -0.12(-1.41%)
Aug 12, 2015 8.776 8.851 8.719 8.826 1,651,445 -0.03(-0.37%)
Aug 11, 2015 8.917 8.950 8.801 8.859 774,893 -0.02(-0.28%)
Aug 10, 2015 8.776 8.892 8.776 8.884 516,658 +0.04(+0.47%)
Aug 07, 2015 8.826 8.859 8.793 8.843 859,367 -0.10(-1.11%)
Aug 06, 2015 8.917 8.967 8.896 8.942 555,303 +0.03(+0.37%)
Aug 05, 2015 8.950 8.950 8.884 8.909 635,076 +0.17(+1.89%)
Aug 04, 2015 8.702 8.776 8.665 8.743 2,619,447 +0.07(+0.76%)
Aug 03, 2015 8.760 8.797 8.595 8.677 1,361,091 -0.14(-1.59%)
Jul 31, 2015 8.818 8.834 8.760 8.818 1,758,595 +0.01(+0.09%)
Jul 30, 2015 8.992 9.022 8.768 8.810 3,439,773 -0.31(-3.36%)
Jul 29, 2015 9.066 9.140 9.058 9.116 560,783 +0.03(+0.36%)
Jul 28, 2015 9.016 9.103 8.983 9.083 517,284 +0.20(+2.23%)
Jul 27, 2015 8.975 8.983 8.867 8.884 585,719 -0.12(-1.29%)
Jul 24, 2015 8.925 9.066 8.917 9.000 387,619 -0.03(-0.37%)
Jul 23, 2015 9.190 9.198 9.012 9.033 696,755 -0.27(-2.93%)
Jul 22, 2015 9.273 9.314 9.256 9.306 382,462 +0.04(+0.45%)
Jul 21, 2015 9.256 9.293 9.248 9.265 352,258 +0.00(+0.00%)
Jul 20, 2015 9.248 9.298 9.207 9.265 297,127 -0.03(-0.36%)
Jul 17, 2015 9.265 9.306 9.240 9.298 723,630 -0.01(-0.09%)
Jul 16, 2015 9.240 9.322 9.231 9.306 376,413 +0.13(+1.44%)
Jul 15, 2015 9.157 9.207 9.132 9.174 779,033 +0.10(+1.09%)
Jul 14, 2015 9.033 9.116 8.996 9.074 2,435,455 +0.06(+0.64%)
Jul 13, 2015 8.950 9.041 8.942 9.016 681,022 +0.14(+1.58%)
Jul 10, 2015 8.901 8.909 8.810 8.876 476,407 +0.22(+2.48%)
Jul 09, 2015 8.752 8.776 8.644 8.661 553,587 +0.12(+1.45%)
Jul 08, 2015 8.561 8.586 8.512 8.537 2,880,076 -0.24(-2.73%)
Jul 07, 2015 8.743 8.797 8.578 8.776 1,047,797 -0.12(-1.30%)
Jul 06, 2015 8.958 9.008 8.867 8.892 1,247,024 -0.51(-5.45%)
Jul 02, 2015 9.397 9.405 9.405 9.405 817,465 +0.08(+0.89%)
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.