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 (%)
Jan 30, 2015 9.058 9.083 8.979 8.983 527,976 -0.24(-2.60%)
Jan 29, 2015 9.248 9.265 9.149 9.223 475,961 -0.02(-0.27%)
Jan 28, 2015 9.430 9.430 9.240 9.248 510,989 -0.20(-2.10%)
Jan 27, 2015 9.471 9.488 9.364 9.447 247,459 -0.13(-1.38%)
Jan 26, 2015 9.496 9.604 9.471 9.579 254,964 +0.18(+1.94%)
Jan 23, 2015 9.405 9.447 9.347 9.397 305,919 -0.24(-2.49%)
Jan 22, 2015 9.562 9.670 9.554 9.637 627,657 +0.14(+1.48%)
Jan 21, 2015 9.331 9.513 9.314 9.496 1,451,716 +0.00(+0.00%)
Jan 20, 2015 9.538 9.562 9.480 9.496 1,105,389 +0.37(+4.08%)
Jan 16, 2015 9.041 9.140 9.014 9.124 624,136 +0.11(+1.19%)
Jan 15, 2015 9.157 9.165 9.000 9.016 1,580,229 -0.14(-1.54%)
Jan 14, 2015 9.157 9.207 9.041 9.157 808,909 -0.10(-1.07%)
Jan 13, 2015 9.339 9.405 9.190 9.256 504,384 +0.05(+0.54%)
Jan 12, 2015 9.207 9.273 9.116 9.207 311,683 -0.01(-0.09%)
Jan 09, 2015 9.265 9.289 9.120 9.215 468,630 -0.19(-2.02%)
Jan 08, 2015 9.298 9.463 9.281 9.405 305,090 +0.16(+1.70%)
Jan 07, 2015 9.256 9.265 9.149 9.248 495,860 -0.02(-0.27%)
Jan 06, 2015 9.455 9.471 9.190 9.273 906,734 -0.24(-2.52%)
Jan 05, 2015 9.546 9.562 9.471 9.513 539,705 -0.36(-3.60%)
Jan 02, 2015 9.951 9.980 9.819 9.868 456,615 -0.15(-1.49%)
Dec 31, 2014 10.14 10.02 10.02 10.02 259,069 +0.04(+0.41%)
Dec 30, 2014 10.05 10.07 9.976 9.976 573,194 -0.12(-1.15%)
Dec 29, 2014 10.02 10.12 10.01 10.09 365,077 -0.09(-0.89%)
Dec 26, 2014 10.22 10.23 10.18 10.18 175,955 +0.00(+0.00%)
Dec 24, 2014 10.12 10.18 10.18 10.18 130,199 +0.12(+1.15%)
Dec 23, 2014 10.03 10.09 9.992 10.07 551,940 +0.02(+0.16%)
Dec 22, 2014 10.10 10.10 10.00 10.05 460,080 -0.05(-0.49%)
Dec 19, 2014 9.968 10.12 9.926 10.10 988,321 +0.14(+1.41%)
Dec 18, 2014 9.777 9.959 9.777 9.959 827,777 +0.42(+4.42%)
Dec 17, 2014 9.471 9.587 9.430 9.538 526,529 +0.04(+0.44%)
Dec 16, 2014 9.389 9.678 9.347 9.496 1,017,694 +0.13(+1.41%)
Dec 15, 2014 9.595 9.637 9.314 9.364 800,030 -0.26(-2.75%)
Dec 12, 2014 9.910 9.959 9.629 9.629 696,196 -0.22(-2.27%)
Dec 11, 2014 9.968 10.02 9.844 9.852 342,501 -0.11(-1.08%)
Dec 10, 2014 10.01 10.06 9.935 9.959 505,367 -0.13(-1.31%)
Dec 09, 2014 10.14 10.15 10.05 10.09 387,454 -0.23(-2.24%)
Dec 08, 2014 10.36 10.40 10.28 10.32 301,032 -0.07(-0.72%)
Dec 05, 2014 10.36 10.39 10.35 10.40 489,067 +0.19(+1.86%)
Dec 04, 2014 10.19 10.26 10.13 10.21 304,122 -0.06(-0.56%)
Dec 03, 2014 10.29 10.29 10.22 10.27 356,657 +0.06(+0.57%)
Dec 02, 2014 10.20 10.26 10.15 10.21 342,210 +0.19(+1.90%)
Dec 01, 2014 10.12 10.13 9.984 10.02 471,602 -0.19(-1.86%)
Nov 28, 2014 10.21 10.27 10.18 10.21 609,875 +0.09(+0.90%)
Nov 26, 2014 10.08 10.12 10.12 10.12 570,726 +0.07(+0.66%)
Nov 25, 2014 10.08 10.09 10.00 10.05 558,356 +0.20(+2.02%)
Nov 24, 2014 9.901 9.926 9.819 9.852 739,596 +0.23(+2.41%)
Nov 21, 2014 9.959 9.977 9.604 9.620 2,392,633 -0.25(-2.51%)
Nov 20, 2014 9.885 9.932 9.860 9.868 254,422 -0.12(-1.16%)
Nov 19, 2014 9.984 10.03 9.935 9.984 474,764 +0.08(+0.84%)
Nov 18, 2014 9.885 9.943 9.877 9.901 326,584 +0.04(+0.42%)
Nov 17, 2014 9.786 9.885 9.777 9.860 225,284 +0.11(+1.10%)
Nov 14, 2014 9.678 9.769 9.662 9.753 257,053 +0.03(+0.34%)
Nov 13, 2014 9.686 9.786 9.678 9.719 280,113 -0.06(-0.59%)
Nov 12, 2014 9.786 9.810 9.736 9.777 308,285 -0.18(-1.83%)
Nov 11, 2014 9.935 9.964 9.877 9.959 229,630 +0.05(+0.50%)
Nov 10, 2014 9.910 9.947 9.860 9.910 298,301 +0.07(+0.67%)
Nov 07, 2014 9.835 9.852 9.769 9.844 721,070 -0.13(-1.33%)
Nov 06, 2014 10.11 10.13 9.951 9.976 371,961 -0.18(-1.79%)
Nov 05, 2014 10.12 10.18 10.06 10.16 515,271 +0.07(+0.74%)
Nov 04, 2014 10.03 10.10 9.992 10.08 375,475 +0.03(+0.33%)
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.