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 (%)
Dec 31, 2008 14.49 15.49 14.10 15.17 267,679 +0.86(+6.01%)
Dec 30, 2008 14.02 14.46 13.41 14.31 550,950 +0.12(+0.85%)
Dec 29, 2008 13.63 14.38 13.48 14.19 370,751 +1.22(+9.41%)
Dec 26, 2008 12.51 13.17 12.51 12.97 134,990 +0.31(+2.45%)
Dec 24, 2008 12.51 12.78 12.31 12.66 100,151 -0.12(-0.94%)
Dec 23, 2008 12.82 12.95 12.72 12.78 198,451 -0.22(-1.69%)
Dec 22, 2008 12.62 13.09 12.29 13.00 490,894 +0.30(+2.36%)
Dec 19, 2008 13.14 13.50 12.70 12.70 388,736 -1.15(-8.30%)
Dec 18, 2008 14.61 14.69 13.82 13.85 525,714 -1.91(-12.12%)
Dec 17, 2008 16.11 16.23 15.22 15.76 290,660 -1.54(-8.90%)
Dec 16, 2008 16.28 17.39 15.85 17.30 304,855 +0.95(+5.81%)
Dec 15, 2008 17.15 17.35 16.20 16.35 344,763 -0.51(-3.02%)
Dec 12, 2008 16.79 17.43 16.63 16.86 395,959 -2.17(-11.40%)
Dec 11, 2008 19.40 20.08 19.00 19.03 407,047 -1.23(-6.07%)
Dec 10, 2008 20.45 20.61 19.86 20.26 246,781 +0.05(+0.25%)
Dec 09, 2008 20.00 21.00 19.77 20.21 320,739 -0.25(-1.22%)
Dec 08, 2008 19.95 21.00 19.66 20.46 340,675 +1.00(+5.14%)
Dec 05, 2008 18.88 19.50 18.06 19.46 520,593 +0.44(+2.31%)
Dec 04, 2008 18.54 20.10 18.42 19.02 389,561 -1.73(-8.34%)
Dec 03, 2008 19.23 20.75 18.41 20.75 329,790 +1.82(+9.61%)
Dec 02, 2008 17.81 19.42 17.80 18.93 371,603 +3.36(+21.58%)
Dec 01, 2008 16.17 16.60 15.20 15.57 308,428 -2.01(-11.43%)
Nov 28, 2008 16.03 17.58 15.98 17.58 206,657 +0.85(+5.08%)
Nov 26, 2008 16.27 16.90 16.10 16.73 289,437 +0.36(+2.20%)
Nov 25, 2008 16.58 16.93 15.96 16.37 310,830 +0.87(+5.61%)
Nov 24, 2008 15.04 15.66 14.95 15.50 252,020 +1.36(+9.62%)
Nov 21, 2008 14.73 14.74 13.58 14.14 187,327 +0.69(+5.13%)
Nov 20, 2008 13.67 13.94 13.36 13.45 236,189 +0.39(+2.99%)
Nov 19, 2008 13.21 13.46 12.78 13.06 123,407 +0.18(+1.39%)
Nov 18, 2008 12.44 13.00 12.42 12.88 173,619 -2.49(-16.20%)
Nov 14, 2008 15.40 15.37 15.37 15.37 436,900 -0.81(-5.01%)
Nov 13, 2008 15.79 16.36 14.75 16.18 659,720 -0.57(-3.40%)
Nov 12, 2008 17.16 17.36 16.46 16.75 359,413 -0.55(-3.18%)
Nov 11, 2008 18.30 18.32 16.10 17.30 767,556 -1.55(-8.22%)
Nov 10, 2008 19.87 19.87 18.43 18.85 547,315 -0.43(-2.23%)
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.