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 (%)
Aug 30, 2013 8.619 8.619 8.508 8.545 723,026 -0.12(-1.34%)
Aug 29, 2013 8.619 8.743 8.545 8.661 1,211,781 +0.07(+0.77%)
Aug 28, 2013 8.504 8.685 8.479 8.595 1,458,814 +0.20(+2.36%)
Aug 27, 2013 8.553 8.570 8.371 8.396 1,737,342 -0.50(-5.67%)
Aug 26, 2013 8.892 8.991 8.876 8.901 793,178 -0.03(-0.37%)
Aug 23, 2013 8.967 8.975 8.843 8.934 674,395 +0.05(+0.56%)
Aug 22, 2013 8.859 8.917 8.826 8.884 1,096,419 +0.22(+2.58%)
Aug 21, 2013 8.727 8.785 8.628 8.661 1,503,474 -0.16(-1.78%)
Aug 20, 2013 8.702 8.867 8.685 8.818 1,113,171 +0.11(+1.23%)
Aug 19, 2013 8.851 8.859 8.661 8.710 1,828,284 -0.18(-2.05%)
Aug 16, 2013 8.826 8.942 8.768 8.892 1,420,789 +0.03(+0.37%)
Aug 15, 2013 8.801 8.983 8.735 8.859 3,042,727 -0.11(-1.20%)
Aug 14, 2013 8.702 9.140 8.694 8.967 4,443,055 +0.35(+4.03%)
Aug 13, 2013 8.495 8.661 8.470 8.619 1,545,562 +0.17(+1.96%)
Aug 12, 2013 8.479 8.495 8.421 8.454 499,253 -0.02(-0.20%)
Aug 09, 2013 8.388 8.512 8.388 8.470 1,444,490 +0.07(+0.89%)
Aug 08, 2013 8.330 8.396 8.309 8.396 1,485,103 +0.13(+1.60%)
Aug 07, 2013 8.239 8.305 8.197 8.264 963,647 +0.18(+2.25%)
Aug 06, 2013 8.115 8.156 8.053 8.082 862,792 -0.01(-0.10%)
Aug 05, 2013 8.049 8.123 8.024 8.090 2,250,904 -0.14(-1.71%)
Aug 02, 2013 8.024 8.247 8.015 8.231 2,934,026 -0.18(-2.16%)
Aug 01, 2013 8.322 8.421 8.313 8.413 1,724,693 +0.44(+5.50%)
Jul 31, 2013 7.966 8.090 7.941 7.974 1,345,544 -0.06(-0.72%)
Jul 30, 2013 8.065 8.115 7.974 8.032 2,147,920 -0.26(-3.09%)
Jul 29, 2013 8.239 8.330 8.197 8.288 1,118,882 -0.14(-1.67%)
Jul 26, 2013 8.355 8.429 8.272 8.429 1,774,153 -0.23(-2.67%)
Jul 25, 2013 8.586 8.669 8.537 8.661 856,548 +0.02(+0.19%)
Jul 24, 2013 8.636 8.685 8.595 8.644 947,550 +0.09(+1.06%)
Jul 23, 2013 8.611 8.685 8.520 8.553 931,223 +0.02(+0.19%)
Jul 22, 2013 8.454 8.578 8.446 8.537 1,224,931 +0.08(+0.98%)
Jul 19, 2013 8.413 8.512 8.371 8.454 1,117,528 +0.07(+0.79%)
Jul 18, 2013 8.206 8.446 8.197 8.388 5,718,607 +0.25(+3.05%)
Jul 17, 2013 8.082 8.181 8.003 8.140 1,176,934 +0.18(+2.29%)
Jul 16, 2013 8.015 8.032 7.908 7.958 915,746 -0.04(-0.52%)
Jul 15, 2013 7.900 8.057 7.867 7.999 1,476,802 +0.36(+4.77%)
Jul 12, 2013 7.693 7.726 7.527 7.635 1,135,653 -0.02(-0.22%)
Jul 11, 2013 7.577 7.660 7.536 7.652 931,490 +0.18(+2.44%)
Jul 10, 2013 7.470 7.527 7.403 7.470 1,108,046 -0.05(-0.66%)
Jul 09, 2013 7.470 7.552 7.445 7.519 2,266,573 +0.41(+5.70%)
Jul 08, 2013 7.226 7.246 7.072 7.114 1,322,609 +0.22(+3.12%)
Jul 05, 2013 6.907 6.924 6.791 6.899 1,247,000 +0.02(+0.24%)
Jul 03, 2013 6.766 6.891 6.742 6.882 2,040,918 +0.07(+1.09%)
Jul 02, 2013 6.882 6.948 6.775 6.808 3,007,221 -0.28(-3.97%)
Jul 01, 2013 7.031 7.180 7.023 7.089 3,120,602 +0.13(+1.90%)
Jun 28, 2013 6.915 6.998 6.882 6.957 1,434,056 -0.20(-2.77%)
Jun 26, 2013 7.205 7.205 7.130 7.155 988,225 -0.12(-1.70%)
Jun 25, 2013 7.296 7.304 7.180 7.279 870,865 +0.02(+0.34%)
Jun 24, 2013 7.246 7.345 7.139 7.254 1,733,434 -0.07(-1.02%)
Jun 21, 2013 7.453 7.478 7.172 7.329 3,429,334 -0.40(-5.14%)
Jun 20, 2013 8.007 8.032 7.685 7.726 3,129,381 -0.45(-5.56%)
Jun 19, 2013 8.330 8.355 8.148 8.181 1,663,974 -0.21(-2.47%)
Jun 18, 2013 8.371 8.421 8.338 8.388 1,432,289 +0.17(+2.01%)
Jun 17, 2013 8.288 8.321 8.189 8.222 1,034,287 +0.05(+0.61%)
Jun 14, 2013 8.222 8.288 8.156 8.173 1,397,738 -0.14(-1.69%)
Jun 13, 2013 8.131 8.338 8.073 8.313 2,376,158 +0.17(+2.13%)
Jun 12, 2013 8.586 8.619 8.106 8.140 4,662,253 -0.32(-3.81%)
Jun 11, 2013 8.454 8.528 8.413 8.462 1,515,775 -0.21(-2.39%)
Jun 10, 2013 8.619 8.685 8.520 8.669 1,282,859 +0.16(+1.85%)
Jun 07, 2013 8.379 8.512 8.320 8.512 1,207,056 +0.23(+2.80%)
Jun 06, 2013 8.288 8.313 8.106 8.280 2,266,805 -0.07(-0.79%)
Jun 05, 2013 8.396 8.447 8.338 8.346 2,345,156 -0.17(-1.94%)
Jun 04, 2013 8.528 8.586 8.454 8.512 2,862,190 -0.07(-0.77%)
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.