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 (%)
Nov 30, 2012 7.858 7.908 7.809 7.867 231,300 -0.08(-1.04%)
Nov 29, 2012 7.916 7.958 7.858 7.949 1,223,007 +0.09(+1.16%)
Nov 28, 2012 7.660 7.867 7.635 7.858 1,311,714 +0.06(+0.74%)
Nov 27, 2012 7.784 7.883 7.776 7.800 972,455 +0.21(+2.72%)
Nov 26, 2012 7.544 7.594 7.478 7.594 301,717 -0.23(-2.96%)
Nov 23, 2012 7.734 7.825 7.726 7.825 269,699 +0.20(+2.60%)
Nov 21, 2012 7.643 7.660 7.569 7.627 184,965 +0.04(+0.55%)
Nov 20, 2012 7.453 7.618 7.445 7.585 181,884 +0.02(+0.33%)
Nov 19, 2012 7.470 7.569 7.445 7.561 220,395 +0.20(+2.70%)
Nov 16, 2012 7.362 7.387 7.259 7.362 381,902 -0.02(-0.34%)
Nov 15, 2012 7.453 7.486 7.341 7.387 791,819 +0.22(+3.12%)
Nov 14, 2012 7.279 7.329 7.139 7.163 367,377 -0.02(-0.23%)
Nov 13, 2012 7.114 7.312 7.106 7.180 333,582 -0.04(-0.56%)
Nov 12, 2012 7.213 7.246 7.197 7.221 158,281 +0.19(+2.70%)
Nov 09, 2012 7.031 7.130 7.015 7.031 1,417,513 -0.06(-0.82%)
Nov 08, 2012 7.271 7.337 7.089 7.089 881,099 -0.13(-1.83%)
Nov 07, 2012 7.279 7.296 7.197 7.221 575,174 -0.26(-3.43%)
Nov 06, 2012 7.354 7.486 7.329 7.478 1,569,327 +0.15(+2.03%)
Nov 05, 2012 7.387 7.387 7.271 7.329 258,784 -0.06(-0.78%)
Nov 02, 2012 7.536 7.544 7.379 7.387 349,974 -0.29(-3.77%)
Nov 01, 2012 7.660 7.718 7.627 7.676 495,481 +0.28(+3.80%)
Oct 31, 2012 7.453 7.470 7.337 7.395 172,193 +0.01(+0.11%)
Oct 26, 2012 7.403 7.387 7.387 7.387 198,745 -0.03(-0.45%)
Oct 25, 2012 7.561 7.569 7.362 7.420 205,383 +0.08(+1.13%)
Oct 24, 2012 7.412 7.453 7.321 7.337 352,557 +0.02(+0.23%)
Oct 23, 2012 7.279 7.362 7.238 7.321 346,177 -0.07(-1.01%)
Oct 19, 2012 7.511 7.519 7.354 7.395 350,648 -0.17(-2.30%)
Oct 18, 2012 7.676 7.701 7.494 7.569 299,344 -0.11(-1.40%)
Oct 17, 2012 7.569 7.693 7.561 7.676 478,785 +0.20(+2.65%)
Oct 16, 2012 7.362 7.503 7.345 7.478 780,886 +0.29(+4.03%)
Oct 15, 2012 7.089 7.197 7.031 7.188 1,240,973 +0.04(+0.58%)
Oct 12, 2012 7.254 7.304 7.122 7.147 1,261,203 -0.10(-1.37%)
Oct 11, 2012 7.230 7.321 7.221 7.246 233,053 +0.30(+4.29%)
Oct 10, 2012 6.990 7.006 6.899 6.948 395,197 +0.17(+2.44%)
Oct 09, 2012 6.849 6.866 6.775 6.783 139,196 -0.11(-1.56%)
Oct 08, 2012 6.849 6.907 6.849 6.891 112,729 -0.11(-1.54%)
Oct 05, 2012 7.056 7.106 6.965 6.998 585,970 -0.02(-0.35%)
Oct 04, 2012 6.998 7.031 6.940 7.023 428,378 +0.12(+1.80%)
Oct 03, 2012 6.948 6.973 6.857 6.899 378,460 +0.00(+0.00%)
Oct 02, 2012 6.957 6.965 6.824 6.899 293,293 -0.14(-2.00%)
Oct 01, 2012 7.048 7.159 6.998 7.039 332,717 +0.16(+2.28%)
Sep 28, 2012 6.891 6.940 6.849 6.882 218,427 -0.08(-1.19%)
Sep 27, 2012 6.899 6.990 6.833 6.965 325,720 +0.14(+2.06%)
Sep 26, 2012 6.899 6.899 6.763 6.824 436,645 -0.26(-3.62%)
Sep 25, 2012 7.254 7.288 7.081 7.081 353,453 -0.19(-2.62%)
Sep 24, 2012 7.213 7.325 7.172 7.271 291,163 -0.10(-1.35%)
Sep 21, 2012 7.428 7.453 7.362 7.370 403,951 +0.15(+2.06%)
Sep 20, 2012 7.089 7.230 7.015 7.221 329,446 +0.02(+0.34%)
Sep 19, 2012 7.172 7.246 7.106 7.197 295,767 +0.04(+0.58%)
Sep 18, 2012 7.106 7.221 7.106 7.155 479,310 -0.16(-2.15%)
Sep 17, 2012 7.395 7.428 7.296 7.312 383,022 -0.14(-1.89%)
Sep 14, 2012 7.527 7.602 7.428 7.453 851,002 -0.03(-0.44%)
Sep 13, 2012 7.296 7.536 7.271 7.486 617,004 +0.18(+2.49%)
Sep 12, 2012 7.296 7.337 7.263 7.304 755,117 +0.31(+4.37%)
Sep 11, 2012 6.965 7.056 6.948 6.998 1,323,530 +0.36(+5.35%)
Sep 10, 2012 6.667 6.758 6.618 6.642 629,065 +0.14(+2.16%)
Sep 07, 2012 6.419 6.527 6.394 6.502 541,135 +0.30(+4.80%)
Sep 06, 2012 5.956 6.220 5.956 6.204 706,289 +0.31(+5.19%)
Sep 05, 2012 5.848 5.906 5.815 5.898 188,301 +0.05(+0.85%)
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.