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 (%)
Oct 31, 2013 9.719 9.827 9.605 9.744 1,143,083 +0.07(+0.68%)
Oct 30, 2013 9.753 9.769 9.637 9.678 610,341 -0.03(-0.34%)
Oct 29, 2013 9.703 9.744 9.653 9.711 734,866 -0.14(-1.43%)
Oct 28, 2013 9.769 9.852 9.728 9.852 662,169 -0.02(-0.25%)
Oct 25, 2013 9.786 9.968 9.777 9.877 1,150,235 +0.30(+3.11%)
Oct 24, 2013 9.513 9.612 9.488 9.579 1,026,704 +0.16(+1.67%)
Oct 23, 2013 9.430 9.587 9.347 9.422 3,475,993 -0.31(-3.23%)
Oct 22, 2013 9.562 9.802 9.554 9.736 2,616,636 +0.31(+3.25%)
Oct 21, 2013 9.513 9.546 9.364 9.430 3,485,315 -0.59(-5.86%)
Oct 18, 2013 9.968 10.03 9.926 10.02 1,287,675 -0.12(-1.14%)
Oct 17, 2013 9.943 10.13 9.943 10.13 1,008,865 +0.12(+1.24%)
Oct 16, 2013 9.926 10.07 9.926 10.01 967,708 +0.12(+1.17%)
Oct 15, 2013 9.893 9.951 9.860 9.893 579,947 -0.03(-0.33%)
Oct 14, 2013 9.761 9.943 9.761 9.926 940,962 -0.03(-0.33%)
Oct 11, 2013 9.984 10.05 9.868 9.959 1,347,307 -0.26(-2.51%)
Oct 10, 2013 10.08 10.23 10.08 10.22 1,234,430 +0.38(+3.87%)
Oct 09, 2013 9.786 9.868 9.670 9.835 1,079,458 +0.09(+0.93%)
Oct 08, 2013 9.901 9.926 9.736 9.744 807,038 -0.11(-1.09%)
Oct 07, 2013 9.802 9.926 9.769 9.852 618,424 -0.10(-1.00%)
Oct 04, 2013 9.852 9.984 9.844 9.951 813,629 +0.17(+1.69%)
Oct 03, 2013 9.827 9.852 9.719 9.786 1,111,437 -0.08(-0.84%)
Oct 02, 2013 9.893 9.895 9.753 9.868 570,496 -0.02(-0.17%)
Oct 01, 2013 9.728 9.901 9.703 9.885 1,025,128 +0.14(+1.44%)
Sep 27, 2013 9.736 9.761 9.670 9.744 517,097 -0.06(-0.59%)
Sep 26, 2013 9.769 9.893 9.769 9.802 552,813 -0.05(-0.50%)
Sep 25, 2013 9.951 9.959 9.794 9.852 1,070,269 +0.18(+1.88%)
Sep 24, 2013 9.753 9.769 9.662 9.670 880,737 +0.13(+1.39%)
Sep 23, 2013 9.587 9.612 9.513 9.538 924,130 +0.03(+0.35%)
Sep 20, 2013 9.653 9.662 9.496 9.504 3,939,750 -0.27(-2.79%)
Sep 19, 2013 9.835 9.844 9.728 9.777 925,923 -0.12(-1.25%)
Sep 18, 2013 9.653 9.943 9.596 9.901 1,212,152 +0.24(+2.48%)
Sep 17, 2013 9.604 9.662 9.546 9.662 1,609,856 +0.12(+1.21%)
Sep 16, 2013 9.695 9.699 9.496 9.546 1,363,788 +0.02(+0.26%)
Sep 13, 2013 9.463 9.538 9.447 9.521 740,088 +0.10(+1.05%)
Sep 12, 2013 9.438 9.488 9.397 9.422 1,169,524 +0.08(+0.89%)
Sep 11, 2013 9.273 9.364 9.265 9.339 736,501 +0.09(+0.98%)
Sep 10, 2013 9.207 9.285 9.198 9.248 1,445,682 +0.32(+3.61%)
Sep 09, 2013 8.834 8.934 8.834 8.925 862,342 +0.20(+2.27%)
Sep 06, 2013 8.735 8.776 8.636 8.727 707,864 -0.01(-0.09%)
Sep 05, 2013 8.619 8.752 8.611 8.735 920,139 +0.21(+2.42%)
Sep 04, 2013 8.413 8.553 8.396 8.528 747,265 -0.02(-0.29%)
Sep 03, 2013 8.595 8.619 8.512 8.553 1,011,000 +0.01(+0.10%)
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%)
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.