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 (%)
Nov 30, 2010 9.629 9.796 9.604 9.728 528,833 -0.31(-3.05%)
Nov 29, 2010 9.959 10.07 9.852 10.03 650,970 +0.05(+0.50%)
Nov 26, 2010 10.11 10.20 9.959 9.984 608,594 -0.64(-6.00%)
Nov 24, 2010 10.70 10.62 10.62 10.62 349,628 +0.13(+1.26%)
Nov 23, 2010 10.52 10.64 10.45 10.49 527,690 -0.08(-0.78%)
Nov 22, 2010 10.56 10.69 10.41 10.57 569,276 -0.51(-4.63%)
Nov 19, 2010 11.03 11.10 10.90 11.08 255,551 -0.02(-0.22%)
Nov 18, 2010 11.21 11.23 11.05 11.11 323,145 +0.21(+1.90%)
Nov 17, 2010 10.94 11.14 10.85 10.90 692,719 +0.17(+1.62%)
Nov 16, 2010 11.00 11.00 10.66 10.73 476,482 -0.44(-3.93%)
Nov 15, 2010 11.26 11.30 11.17 11.17 245,493 +0.02(+0.15%)
Nov 12, 2010 11.20 11.35 11.07 11.15 1,007,397 +0.06(+0.52%)
Nov 11, 2010 10.98 11.13 10.93 11.09 1,166,369 -0.26(-2.26%)
Nov 10, 2010 11.64 11.66 11.13 11.35 580,075 -0.14(-1.22%)
Nov 09, 2010 11.71 11.71 11.42 11.49 403,903 -0.18(-1.56%)
Nov 08, 2010 11.83 11.85 11.53 11.67 637,257 -0.48(-3.95%)
Nov 05, 2010 12.14 12.28 12.01 12.15 696,590 -0.60(-4.73%)
Nov 04, 2010 12.43 12.76 12.43 12.76 473,415 +0.56(+4.61%)
Nov 03, 2010 12.08 12.19 11.89 12.19 327,448 +0.17(+1.38%)
Nov 02, 2010 12.03 12.09 11.93 12.03 156,605 -0.01(-0.07%)
Nov 01, 2010 12.13 12.20 11.93 12.04 212,889 +0.14(+1.18%)
Oct 29, 2010 11.95 11.99 11.78 11.89 207,254 +0.17(+1.41%)
Oct 28, 2010 11.94 11.94 11.66 11.73 190,904 -0.06(-0.49%)
Oct 27, 2010 11.86 11.91 11.67 11.79 716,302 +0.04(+0.35%)
Oct 25, 2010 11.84 11.88 11.74 11.75 206,796 -0.23(-1.93%)
Oct 22, 2010 12.09 12.14 11.94 11.98 155,716 +0.23(+1.97%)
Oct 21, 2010 11.99 12.07 11.68 11.75 267,246 -0.33(-2.74%)
Oct 20, 2010 12.03 12.16 11.96 12.08 243,333 -0.03(-0.27%)
Oct 19, 2010 12.09 12.26 12.00 12.11 338,410 -0.17(-1.35%)
Oct 18, 2010 12.18 12.30 12.13 12.28 145,450 +0.03(+0.27%)
Oct 15, 2010 12.34 12.35 12.01 12.24 450,654 +0.27(+2.28%)
Oct 14, 2010 12.05 12.09 11.86 11.97 428,702 -0.46(-3.73%)
Oct 13, 2010 12.55 12.57 12.41 12.43 239,678 -0.06(-0.46%)
Oct 12, 2010 12.43 12.54 12.33 12.49 186,451 +0.05(+0.40%)
Oct 11, 2010 12.52 12.56 12.42 12.44 170,143 -0.12(-0.92%)
Oct 08, 2010 12.56 12.65 12.51 12.56 219,436 +0.02(+0.13%)
Oct 07, 2010 12.87 12.87 12.40 12.54 199 -0.40(-3.07%)
Oct 06, 2010 12.99 13.07 12.90 12.94 199,270 -0.02(-0.19%)
Oct 05, 2010 12.70 13.00 12.66 12.96 137 +0.55(+4.40%)
Oct 04, 2010 12.54 12.66 12.33 12.42 215,820 -0.12(-0.99%)
Oct 01, 2010 12.54 12.56 12.30 12.54 298,894 +0.27(+2.23%)
Sep 30, 2010 12.63 12.71 12.16 12.27 1,778 -0.22(-1.72%)
Sep 29, 2010 12.35 12.59 12.33 12.48 269,902 -0.11(-0.85%)
Sep 28, 2010 12.54 12.61 12.33 12.59 391 -0.13(-1.04%)
Sep 27, 2010 12.89 12.89 12.71 12.72 224,879 -0.19(-1.47%)
Sep 24, 2010 12.73 12.94 12.71 12.91 400,280 +0.56(+4.55%)
Sep 23, 2010 12.21 12.47 12.18 12.35 349,609 +0.02(+0.20%)
Sep 22, 2010 12.37 12.52 12.28 12.33 337,017 -0.23(-1.85%)
Sep 21, 2010 12.79 12.79 12.47 12.56 1,905 -0.12(-0.98%)
Sep 20, 2010 12.47 12.73 12.42 12.68 249,035 +0.32(+2.61%)
Sep 17, 2010 12.36 12.47 12.28 12.36 371,289 -0.46(-3.61%)
Sep 15, 2010 12.71 12.90 12.63 12.82 1,750 -0.04(-0.32%)
Sep 14, 2010 12.71 12.95 12.61 12.86 616 +0.20(+1.57%)
Sep 13, 2010 12.70 12.77 12.57 12.66 230,804 +0.33(+2.68%)
Sep 10, 2010 12.43 12.43 12.24 12.33 486,433 +0.07(+0.61%)
Sep 09, 2010 12.09 12.34 12.08 12.26 22,674 +0.59(+5.03%)
Sep 08, 2010 11.66 11.82 11.65 11.67 199,911 +0.07(+0.57%)
Sep 07, 2010 11.66 11.72 11.58 11.61 201,136 -0.43(-3.57%)
Sep 03, 2010 11.85 12.04 11.84 12.04 218,606 +0.19(+1.61%)
Sep 02, 2010 11.65 11.85 11.65 11.85 320 +0.12(+0.99%)
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.