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 28, 2012 6.891 6.940 6.849 6.882 218,427 -0.08(-1.19%)
Sep 27, 2012 6.899 6.990 6.833 6.965 325,720 +0.14(+2.06%)
Sep 26, 2012 6.899 6.899 6.763 6.824 436,645 -0.26(-3.62%)
Sep 25, 2012 7.254 7.288 7.081 7.081 353,453 -0.19(-2.62%)
Sep 24, 2012 7.213 7.325 7.172 7.271 291,163 -0.10(-1.35%)
Sep 21, 2012 7.428 7.453 7.362 7.370 403,951 +0.15(+2.06%)
Sep 20, 2012 7.089 7.230 7.015 7.221 329,446 +0.02(+0.34%)
Sep 19, 2012 7.172 7.246 7.106 7.197 295,767 +0.04(+0.58%)
Sep 18, 2012 7.106 7.221 7.106 7.155 479,310 -0.16(-2.15%)
Sep 17, 2012 7.395 7.428 7.296 7.312 383,022 -0.14(-1.89%)
Sep 14, 2012 7.527 7.602 7.428 7.453 851,002 -0.03(-0.44%)
Sep 13, 2012 7.296 7.536 7.271 7.486 617,004 +0.18(+2.49%)
Sep 12, 2012 7.296 7.337 7.263 7.304 755,117 +0.31(+4.37%)
Sep 11, 2012 6.965 7.056 6.948 6.998 1,323,530 +0.36(+5.35%)
Sep 10, 2012 6.667 6.758 6.618 6.642 629,065 +0.14(+2.16%)
Sep 07, 2012 6.419 6.527 6.394 6.502 541,135 +0.30(+4.80%)
Sep 06, 2012 5.956 6.220 5.956 6.204 706,289 +0.31(+5.19%)
Sep 05, 2012 5.848 5.906 5.815 5.898 188,301 +0.05(+0.85%)
Sep 04, 2012 5.881 5.881 5.790 5.848 286,154 -0.10(-1.67%)
Aug 31, 2012 5.931 6.005 5.840 5.947 397,491 +0.08(+1.41%)
Aug 30, 2012 5.890 5.914 5.799 5.865 246,408 +0.01(+0.14%)
Aug 29, 2012 5.848 5.873 5.807 5.857 335,812 -0.02(-0.42%)
Aug 27, 2012 5.914 5.923 5.873 5.881 348,241 +0.02(+0.28%)
Aug 24, 2012 5.840 5.890 5.790 5.865 355,085 -0.10(-1.66%)
Aug 23, 2012 6.113 6.113 5.956 5.964 369,993 -0.24(-3.87%)
Aug 22, 2012 6.163 6.220 6.129 6.204 343,375 +0.04(+0.67%)
Aug 21, 2012 6.163 6.237 6.121 6.163 457,333 +0.12(+1.92%)
Aug 20, 2012 5.981 6.055 5.923 6.047 270,342 +0.02(+0.27%)
Aug 17, 2012 6.038 6.055 5.997 6.030 853,131 +0.10(+1.67%)
Aug 16, 2012 5.939 5.972 5.898 5.931 422,015 +0.16(+2.72%)
Aug 15, 2012 5.790 5.815 5.749 5.774 441,165 -0.02(-0.29%)
Aug 14, 2012 5.766 5.848 5.749 5.790 1,173,840 -0.02(-0.43%)
Aug 13, 2012 5.799 5.840 5.766 5.815 226,082 -0.01(-0.14%)
Aug 10, 2012 5.757 5.840 5.724 5.823 361,856 -0.02(-0.42%)
Aug 09, 2012 5.832 5.923 5.823 5.848 248,228 -0.09(-1.53%)
Aug 08, 2012 5.914 5.956 5.882 5.939 285,541 +0.05(+0.84%)
Aug 07, 2012 5.890 5.956 5.857 5.890 447,033 -0.02(-0.42%)
Aug 06, 2012 5.683 5.989 5.683 5.914 1,101,063 +0.28(+4.99%)
Aug 03, 2012 5.468 5.658 5.459 5.633 2,889,155 +0.38(+7.24%)
Aug 02, 2012 5.253 5.373 5.195 5.253 588,033 -0.26(-4.80%)
Aug 01, 2012 5.633 5.633 5.517 5.517 307,058 -0.10(-1.77%)
Jul 31, 2012 5.592 5.617 5.517 5.617 1,045,050 -0.14(-2.44%)
Jul 30, 2012 5.683 5.823 5.683 5.757 307,096 +0.04(+0.72%)
Jul 27, 2012 5.542 5.741 5.517 5.716 834,691 +0.27(+5.02%)
Jul 26, 2012 5.410 5.451 5.344 5.443 318,584 +0.22(+4.11%)
Jul 25, 2012 5.203 5.277 5.178 5.228 251,634 +0.19(+3.78%)
Jul 24, 2012 5.129 5.153 4.971 5.038 719,947 -0.06(-1.14%)
Jul 23, 2012 5.046 5.129 5.005 5.095 615,411 -0.19(-3.60%)
Jul 20, 2012 5.426 5.426 5.286 5.286 700,497 -0.22(-4.05%)
Jul 19, 2012 5.459 5.542 5.435 5.509 513,605 +0.19(+3.58%)
Jul 18, 2012 5.277 5.344 5.273 5.319 259,923 +0.00(+0.00%)
Jul 17, 2012 5.286 5.319 5.178 5.319 379,842 +0.02(+0.31%)
Jul 16, 2012 5.302 5.327 5.261 5.302 364,547 -0.05(-0.93%)
Jul 13, 2012 5.261 5.385 5.261 5.352 335,507 +0.11(+2.05%)
Jul 12, 2012 5.253 5.286 5.203 5.244 249,895 -0.10(-1.86%)
Jul 11, 2012 5.385 5.443 5.294 5.344 312,525 +0.06(+1.10%)
Jul 10, 2012 5.443 5.459 5.253 5.286 560,898 -0.02(-0.47%)
Jul 09, 2012 5.327 5.344 5.249 5.311 645,956 +0.12(+2.39%)
Jul 06, 2012 5.170 5.253 5.153 5.186 948,439 -0.17(-3.24%)
Jul 05, 2012 5.385 5.402 5.302 5.360 544,666 -0.26(-4.57%)
Jul 03, 2012 5.675 5.691 5.575 5.617 395,073 -0.17(-2.86%)
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.