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 31, 2011 11.05 11.15 11.02 11.06 343,241 -0.04(-0.37%)
Jan 28, 2011 11.29 11.32 11.04 11.10 410,091 -0.28(-2.47%)
Jan 27, 2011 11.37 11.45 11.32 11.38 256,848 +0.02(+0.15%)
Jan 26, 2011 11.41 11.43 11.30 11.37 454,619 -0.04(-0.36%)
Jan 25, 2011 11.33 11.43 11.26 11.41 554,993 -0.27(-2.34%)
Jan 24, 2011 11.49 11.72 11.48 11.68 642,714 -0.16(-1.33%)
Jan 21, 2011 11.94 12.03 11.77 11.84 1,532,148 +0.69(+6.16%)
Jan 20, 2011 11.16 11.19 10.96 11.15 665,234 +0.01(+0.07%)
Jan 19, 2011 11.33 11.37 11.11 11.14 531,042 -0.17(-1.53%)
Jan 18, 2011 11.30 11.38 11.27 11.32 409,301 +0.06(+0.51%)
Jan 14, 2011 11.25 11.29 11.21 11.26 421,519 +0.16(+1.42%)
Jan 13, 2011 11.19 11.22 11.08 11.10 767,461 +0.30(+2.76%)
Jan 12, 2011 10.59 10.83 10.55 10.80 840,582 +0.41(+3.90%)
Jan 11, 2011 10.50 10.50 10.31 10.40 355,244 +0.14(+1.37%)
Jan 10, 2011 10.18 10.27 10.15 10.26 183,130 -0.05(-0.48%)
Jan 07, 2011 10.36 10.41 10.24 10.31 397,700 -0.02(-0.16%)
Jan 06, 2011 10.59 10.59 10.29 10.32 418,807 -0.22(-2.04%)
Jan 05, 2011 10.40 10.55 10.40 10.54 360,873 -0.01(-0.08%)
Jan 04, 2011 10.60 10.63 10.46 10.55 432,833 +0.15(+1.43%)
Jan 03, 2011 10.29 10.46 10.22 10.40 475,407 +0.21(+2.03%)
Dec 31, 2010 10.05 10.23 10.02 10.19 263,252 +0.05(+0.49%)
Dec 30, 2010 10.19 10.24 10.08 10.14 687,801 -0.10(-0.97%)
Dec 29, 2010 10.20 10.27 10.17 10.24 340,397 -0.03(-0.32%)
Dec 28, 2010 10.31 10.31 10.18 10.27 170,423 +0.01(+0.08%)
Dec 27, 2010 10.26 10.32 10.17 10.27 188,515 -0.15(-1.43%)
Dec 23, 2010 10.41 10.41 10.30 10.41 329,989 +0.00(+0.00%)
Dec 22, 2010 10.39 10.46 10.35 10.41 261,066 +0.08(+0.80%)
Dec 21, 2010 10.27 10.36 10.26 10.33 451,454 +0.43(+4.34%)
Dec 20, 2010 9.984 9.992 9.844 9.901 467,215 +0.05(+0.50%)
Dec 17, 2010 9.744 9.868 9.678 9.852 1,322,853 -0.56(-5.40%)
Dec 16, 2010 10.40 10.46 10.37 10.41 577,157 -0.07(-0.63%)
Dec 15, 2010 10.65 10.71 10.44 10.48 436,578 -0.30(-2.76%)
Dec 14, 2010 10.84 10.92 10.73 10.78 376,263 -0.17(-1.59%)
Dec 13, 2010 10.99 11.03 10.94 10.95 231,513 -0.07(-0.60%)
Dec 10, 2010 10.97 11.03 10.90 11.02 328,450 -0.06(-0.52%)
Dec 09, 2010 11.16 11.18 11.00 11.08 1,761,268 +0.26(+2.45%)
Dec 08, 2010 10.75 10.88 10.70 10.81 285,601 +0.12(+1.16%)
Dec 07, 2010 10.94 10.97 10.68 10.69 396,401 -0.04(-0.39%)
Dec 06, 2010 10.75 10.80 10.63 10.73 363,130 -0.13(-1.22%)
Dec 03, 2010 10.81 10.89 10.75 10.86 312,769 +0.03(+0.31%)
Dec 02, 2010 10.46 10.84 10.46 10.83 621,516 +0.46(+4.47%)
Dec 01, 2010 10.28 10.39 10.25 10.36 626,207 +0.64(+6.55%)
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%)
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.