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 (%)
Sep 30, 2009 14.25 14.25 13.68 14.04 357,525 +0.24(+1.74%)
Sep 29, 2009 13.96 14.00 13.71 13.80 283,171 +0.04(+0.30%)
Sep 28, 2009 13.41 13.76 13.41 13.76 307,039 +0.03(+0.24%)
Sep 25, 2009 13.78 13.89 13.62 13.72 301,825 -0.07(-0.54%)
Sep 24, 2009 14.19 14.27 13.67 13.80 462,953 -0.31(-2.17%)
Sep 23, 2009 14.30 14.54 14.09 14.10 523,776 -0.46(-3.13%)
Sep 22, 2009 14.51 14.59 14.43 14.56 281,589 +0.15(+1.03%)
Sep 21, 2009 14.15 14.53 14.06 14.41 620,433 -0.80(-5.27%)
Sep 18, 2009 15.24 15.29 15.12 15.21 263,768 -0.11(-0.70%)
Sep 17, 2009 15.40 15.58 15.16 15.32 377,650 -0.06(-0.38%)
Sep 16, 2009 15.44 15.68 15.29 15.38 557,639 -0.12(-0.80%)
Sep 15, 2009 15.46 15.53 15.10 15.50 446,546 +0.26(+1.68%)
Sep 14, 2009 15.10 15.39 15.05 15.25 341,068 -0.08(-0.54%)
Sep 11, 2009 15.62 15.65 15.32 15.33 344,125 -0.31(-1.96%)
Sep 10, 2009 15.44 15.64 15.30 15.63 294,941 -0.04(-0.26%)
Sep 09, 2009 15.48 15.72 15.42 15.68 204,874 +0.42(+2.77%)
Sep 08, 2009 15.65 15.67 15.20 15.25 333,333 -0.03(-0.22%)
Sep 04, 2009 15.10 15.29 14.92 15.29 308,372 +0.19(+1.26%)
Sep 03, 2009 15.01 15.10 14.82 15.10 281,465 +0.81(+5.67%)
Sep 02, 2009 14.00 14.38 13.99 14.29 400,558 -0.27(-1.88%)
Sep 01, 2009 14.92 15.38 14.42 14.56 583,672 -0.70(-4.61%)
Aug 31, 2009 15.21 15.36 14.86 15.26 338,658 -0.24(-1.55%)
Aug 28, 2009 15.64 15.74 15.39 15.50 430,467 +0.16(+1.02%)
Aug 27, 2009 15.28 15.43 14.77 15.34 829,921 +0.09(+0.60%)
Aug 26, 2009 14.86 15.30 14.83 15.25 831,745 +0.75(+5.19%)
Aug 25, 2009 14.61 14.71 14.26 14.50 577,492 +0.55(+3.91%)
Aug 24, 2009 14.05 14.15 13.69 13.95 576,036 +0.60(+4.46%)
Aug 21, 2009 13.34 13.47 13.22 13.36 416,525 +0.27(+2.09%)
Aug 20, 2009 12.98 13.10 12.90 13.09 418,601 +0.46(+3.67%)
Aug 19, 2009 12.48 12.80 12.43 12.62 255,696 -0.07(-0.59%)
Aug 18, 2009 12.46 12.72 12.36 12.70 222,727 +0.56(+4.60%)
Aug 17, 2009 12.24 12.30 12.09 12.14 336,842 -0.84(-6.47%)
Aug 14, 2009 12.94 12.98 12.57 12.98 298,882 -0.07(-0.57%)
Aug 13, 2009 12.74 13.05 12.51 13.05 371,001 +0.60(+4.78%)
Aug 12, 2009 12.28 12.52 12.26 12.46 500,170 +0.73(+6.21%)
Aug 11, 2009 11.87 11.99 11.61 11.73 648,930 -0.61(-4.96%)
Aug 10, 2009 12.31 12.61 12.18 12.34 1,372,776 -0.91(-6.87%)
Aug 07, 2009 13.25 14.05 12.88 13.25 2,283,551 -1.88(-12.41%)
Aug 06, 2009 15.04 15.30 14.69 15.13 1,060,361 +1.08(+7.65%)
Aug 05, 2009 14.10 14.14 13.51 14.05 716,784 +0.83(+6.25%)
Aug 04, 2009 13.07 13.36 12.85 13.23 337,461 +0.02(+0.13%)
Aug 03, 2009 13.24 13.30 12.90 13.21 731,577 +0.95(+7.76%)
Jul 31, 2009 12.21 12.37 12.09 12.26 996,863 +0.09(+0.75%)
Jul 30, 2009 12.16 12.32 12.08 12.17 214,029 +0.35(+2.94%)
Jul 29, 2009 11.87 11.94 11.71 11.82 250,436 +0.16(+1.35%)
Jul 28, 2009 11.51 11.67 11.31 11.66 362,726 -0.22(-1.81%)
Jul 27, 2009 11.85 12.08 11.75 11.88 370,230 +0.36(+3.09%)
Jul 24, 2009 11.51 11.64 11.28 11.52 558 +0.14(+1.24%)
Jul 23, 2009 11.00 11.44 11.00 11.38 343,235 +0.50(+4.64%)
Jul 22, 2009 10.78 11.07 10.74 10.88 190,270 -0.03(-0.30%)
Jul 21, 2009 11.21 11.21 10.61 10.91 248,305 +0.06(+0.53%)
Jul 20, 2009 10.84 10.95 10.79 10.85 245,787 +0.39(+3.71%)
Jul 17, 2009 10.46 10.52 10.30 10.46 191,669 -0.12(-1.17%)
Jul 16, 2009 10.39 10.65 10.30 10.59 261,095 +0.10(+0.95%)
Jul 15, 2009 10.34 10.55 10.27 10.49 291,642 +0.54(+5.40%)
Jul 14, 2009 10.03 10.09 9.860 9.951 188,225 +0.02(+0.25%)
Jul 13, 2009 9.794 9.926 9.678 9.926 277,250 +0.28(+2.92%)
Jul 10, 2009 9.711 9.835 9.513 9.645 262,741 +0.06(+0.60%)
Jul 09, 2009 9.728 9.750 9.521 9.587 206,902 +0.12(+1.22%)
Jul 08, 2009 9.819 9.827 9.174 9.471 388,222 -0.37(-3.78%)
Jul 07, 2009 10.20 10.21 9.835 9.844 211,544 -0.36(-3.57%)
Jul 06, 2009 10.13 10.25 9.761 10.21 742,645 +0.09(+0.90%)
Jul 02, 2009 10.45 10.45 10.11 10.12 190,534 -0.53(-4.97%)
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.