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 (%)
Aug 31, 2010 11.27 11.51 11.22 11.27 1,127 +0.31(+2.79%)
Aug 30, 2010 11.08 11.25 10.96 10.96 215,112 -0.36(-3.14%)
Aug 27, 2010 11.32 11.32 10.86 11.32 473,023 +0.20(+1.79%)
Aug 26, 2010 11.16 11.39 11.06 11.12 285,046 +0.00(+0.00%)
Aug 25, 2010 10.99 11.14 10.89 11.12 1,812 -0.07(-0.59%)
Aug 24, 2010 11.26 11.37 11.11 11.18 1,410 -0.50(-4.32%)
Aug 23, 2010 11.83 11.91 11.67 11.69 196,510 +0.02(+0.14%)
Aug 20, 2010 11.71 11.75 11.60 11.67 176,729 -0.23(-1.95%)
Aug 19, 2010 12.15 12.21 11.85 11.90 207 -0.26(-2.18%)
Aug 18, 2010 12.25 12.26 12.09 12.17 395 +0.06(+0.48%)
Aug 17, 2010 12.11 12.23 12.04 12.11 661 +0.22(+1.88%)
Aug 16, 2010 11.80 12.03 11.79 11.89 203,269 -0.19(-1.58%)
Aug 13, 2010 12.08 12.18 12.03 12.08 251,860 +0.16(+1.32%)
Aug 12, 2010 11.70 12.03 11.66 11.92 344,695 +0.04(+0.35%)
Aug 11, 2010 12.17 12.17 11.82 11.88 818,535 -0.96(-7.47%)
Aug 10, 2010 12.61 12.93 12.56 12.84 645 -0.45(-3.36%)
Aug 09, 2010 13.35 13.37 13.22 13.28 242,315 -0.42(-3.08%)
Aug 06, 2010 13.71 13.81 13.37 13.71 449,777 +0.02(+0.18%)
Aug 05, 2010 13.88 13.91 13.56 13.68 333,873 -0.12(-0.84%)
Aug 04, 2010 13.66 13.81 13.57 13.80 4,540 +0.21(+1.52%)
Aug 03, 2010 13.57 13.69 13.51 13.59 487 -0.11(-0.79%)
Aug 02, 2010 13.65 13.79 13.57 13.70 472,020 +0.66(+5.08%)
Jul 30, 2010 13.04 13.17 12.75 13.04 467,826 +0.14(+1.09%)
Jul 29, 2010 12.98 13.09 12.70 12.90 1,488 +0.22(+1.70%)
Jul 28, 2010 12.95 12.99 12.65 12.68 451,332 -0.37(-2.85%)
Jul 27, 2010 12.86 13.06 12.71 13.05 3,833 +1.00(+8.30%)
Jul 26, 2010 11.85 12.09 11.83 12.05 581,714 +0.27(+2.32%)
Jul 23, 2010 11.44 11.81 11.30 11.78 802,810 +0.47(+4.17%)
Jul 22, 2010 11.27 11.41 11.21 11.31 7,319 +0.15(+1.33%)
Jul 21, 2010 11.43 11.51 11.10 11.16 432,269 -0.20(-1.75%)
Jul 20, 2010 10.84 11.38 10.83 11.36 4,156 +0.32(+2.92%)
Jul 19, 2010 11.17 11.27 10.89 11.03 253,607 +0.11(+0.98%)
Jul 16, 2010 10.93 11.31 10.90 10.93 407,630 -0.78(-6.64%)
Jul 15, 2010 11.74 11.74 11.35 11.70 409,554 +0.02(+0.14%)
Jul 14, 2010 11.46 11.70 11.46 11.69 1,274 +0.04(+0.36%)
Jul 13, 2010 11.47 11.72 11.46 11.65 2,518 +0.41(+3.68%)
Jul 12, 2010 11.01 11.25 11.01 11.23 223,933 +0.02(+0.15%)
Jul 09, 2010 11.22 11.22 10.96 11.22 287,517 -0.01(-0.07%)
Jul 08, 2010 11.23 11.26 11.00 11.22 1,358 +0.20(+1.80%)
Jul 07, 2010 10.41 11.03 10.39 11.03 2,567 +0.92(+9.08%)
Jul 06, 2010 10.27 10.32 9.992 10.11 1,694 +0.07(+0.66%)
Jul 02, 2010 10.04 10.17 9.926 10.04 341,525 -0.03(-0.33%)
Jul 01, 2010 10.12 10.17 9.838 10.08 501,475 +0.07(+0.66%)
Jun 30, 2010 10.34 10.53 9.984 10.01 3,708 -0.32(-3.12%)
Jun 29, 2010 10.59 10.61 10.24 10.33 1,640 -0.88(-7.82%)
Jun 25, 2010 11.21 11.31 10.94 11.21 317,814 -0.02(-0.15%)
Jun 24, 2010 11.45 11.48 11.14 11.22 5,865 -0.28(-2.44%)
Jun 23, 2010 11.75 11.76 11.39 11.51 394,160 +0.21(+1.90%)
Jun 22, 2010 11.46 11.62 11.26 11.29 2,097 +0.04(+0.37%)
Jun 21, 2010 11.44 11.47 11.13 11.25 425,262 -0.22(-1.95%)
Jun 18, 2010 11.47 11.54 11.39 11.47 247,223 +0.03(+0.29%)
Jun 17, 2010 11.42 11.48 11.29 11.44 622,314 +0.41(+3.67%)
Jun 16, 2010 11.08 11.20 10.92 11.03 554,983 +0.02(+0.15%)
Jun 15, 2010 10.75 11.03 10.62 11.02 1,248 +0.65(+6.31%)
Jun 14, 2010 10.50 10.61 10.34 10.36 410,199 +0.08(+0.80%)
Jun 11, 2010 10.25 10.30 10.10 10.28 608,484 -0.25(-2.36%)
Jun 10, 2010 10.30 10.55 10.27 10.53 417,661 +0.68(+6.88%)
Jun 09, 2010 10.09 10.20 9.802 9.852 540,438 -0.23(-2.30%)
Jun 08, 2010 10.08 10.14 9.703 10.08 556 -0.04(-0.41%)
Jun 07, 2010 10.44 10.57 10.12 10.12 374,320 -0.12(-1.21%)
Jun 04, 2010 10.25 10.65 10.17 10.25 662,263 -0.79(-7.19%)
Jun 03, 2010 11.22 11.31 10.89 11.04 333,227 -0.07(-0.60%)
Jun 02, 2010 10.89 11.14 10.78 11.11 617 +0.03(+0.30%)
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.