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 (%)
May 24, 2011 10.89 10.90 10.67 10.75 1,528,101 -0.22(-2.03%)
May 23, 2011 10.96 11.03 10.89 10.98 316,386 -0.23(-2.07%)
May 20, 2011 11.30 11.32 11.12 11.21 531,853 -0.20(-1.74%)
May 19, 2011 11.32 11.46 11.30 11.41 534,645 +0.13(+1.17%)
May 18, 2011 11.16 11.27 11.09 11.27 485,139 -0.09(-0.80%)
May 17, 2011 11.32 11.42 11.27 11.37 836,920 +0.12(+1.03%)
May 16, 2011 11.27 11.42 11.18 11.25 524,058 -0.21(-1.81%)
May 13, 2011 11.61 11.64 11.34 11.46 234,155 -0.17(-1.42%)
May 12, 2011 11.56 11.68 11.46 11.62 305,713 +0.22(+1.96%)
May 11, 2011 11.66 11.67 11.33 11.40 328,098 -0.19(-1.64%)
May 10, 2011 11.52 11.60 11.50 11.59 174,096 +0.19(+1.67%)
May 09, 2011 11.28 11.42 11.13 11.40 749,655 -0.07(-0.65%)
May 06, 2011 11.70 11.81 11.38 11.47 1,444,368 +0.48(+4.36%)
May 05, 2011 10.99 11.10 10.87 10.99 606,692 -0.40(-3.49%)
May 04, 2011 11.50 11.51 11.36 11.39 362,693 -0.01(-0.07%)
May 03, 2011 11.39 11.48 11.30 11.40 280,356 -0.06(-0.51%)
May 02, 2011 11.46 11.46 11.42 11.46 125,975 -0.08(-0.72%)
Apr 29, 2011 11.51 11.61 11.50 11.54 219,042 +0.04(+0.36%)
Apr 28, 2011 11.48 11.56 11.39 11.50 673,803 -0.04(-0.36%)
Apr 27, 2011 11.40 11.55 11.35 11.54 272,968 +0.15(+1.31%)
Apr 26, 2011 11.47 11.47 11.39 11.39 203,742 -0.05(-0.43%)
Apr 25, 2011 11.46 11.49 11.38 11.44 366,269 +0.01(+0.07%)
Apr 21, 2011 11.49 11.53 11.41 11.43 338,220 +0.19(+1.69%)
Apr 20, 2011 11.33 11.34 11.13 11.24 376,587 -0.02(-0.22%)
Apr 19, 2011 11.27 11.28 11.13 11.27 452,360 -0.06(-0.51%)
Apr 18, 2011 11.16 11.35 11.11 11.32 758,269 -0.26(-2.28%)
Apr 15, 2011 11.66 11.66 11.50 11.59 424,674 -0.20(-1.68%)
Apr 14, 2011 11.71 11.83 11.62 11.79 197,866 -0.07(-0.56%)
Apr 13, 2011 11.99 11.99 11.80 11.85 266,886 +0.07(+0.56%)
Apr 12, 2011 11.83 11.88 11.74 11.79 275,971 -0.19(-1.59%)
Apr 11, 2011 12.17 12.21 11.91 11.98 794,542 +0.30(+2.55%)
Apr 08, 2011 11.76 11.83 11.66 11.68 326,914 -0.01(-0.07%)
Apr 07, 2011 11.73 11.81 11.58 11.69 258,555 +0.07(+0.57%)
Apr 06, 2011 11.59 11.70 11.54 11.62 842,474 +0.40(+3.54%)
Apr 05, 2011 11.21 11.29 11.15 11.22 349,719 +0.01(+0.07%)
Apr 04, 2011 11.25 11.28 11.17 11.22 251,324 -0.02(-0.22%)
Apr 01, 2011 11.22 11.31 11.17 11.24 486,493 +0.34(+3.11%)
Mar 31, 2011 11.00 11.08 10.86 10.90 758,487 -0.10(-0.90%)
Mar 30, 2011 10.89 11.00 10.80 11.00 553,909 -0.17(-1.55%)
Mar 29, 2011 11.13 11.22 11.05 11.18 267,293 +0.00(+0.00%)
Mar 28, 2011 11.20 11.30 11.18 11.18 727,395 +0.05(+0.45%)
Mar 25, 2011 11.24 11.27 11.13 11.13 247,742 -0.11(-0.96%)
Mar 24, 2011 11.25 11.25 11.14 11.23 176,561 +0.08(+0.74%)
Mar 23, 2011 11.05 11.19 11.01 11.15 440,804 -0.08(-0.74%)
Mar 22, 2011 11.33 11.40 11.22 11.23 509,255 +0.02(+0.15%)
Mar 21, 2011 11.14 11.22 11.14 11.22 361,935 +0.26(+2.42%)
Mar 18, 2011 10.99 11.01 10.86 10.95 305,273 +0.07(+0.61%)
Mar 17, 2011 11.02 11.03 10.82 10.89 292,274 +0.17(+1.62%)
Mar 16, 2011 11.13 11.18 10.57 10.71 1,107,996 -0.39(-3.50%)
Mar 15, 2011 11.00 11.14 10.99 11.10 711,437 -0.22(-1.97%)
Mar 14, 2011 11.32 11.38 11.17 11.32 575,045 -0.11(-0.94%)
Mar 11, 2011 11.39 11.49 11.31 11.43 299,343 +0.07(+0.58%)
Mar 10, 2011 11.46 11.47 11.37 11.37 620,790 -0.46(-3.85%)
Mar 09, 2011 11.79 11.89 11.74 11.82 223,480 -0.06(-0.49%)
Mar 08, 2011 11.69 11.91 11.56 11.88 458,032 +0.22(+1.92%)
Mar 07, 2011 11.92 11.96 11.61 11.66 328,038 -0.21(-1.74%)
Mar 04, 2011 11.93 11.96 11.74 11.86 304,316 -0.25(-2.05%)
Mar 03, 2011 12.06 12.12 11.91 12.11 209,173 +0.21(+1.74%)
Mar 02, 2011 11.97 12.10 11.84 11.90 475,967 +0.08(+0.70%)
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.