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 (%)
Jan 30, 2009 5.377 5.509 4.905 4.963 0 +0.21(+4.35%)
Jan 29, 2009 4.806 5.054 4.525 4.756 1,456,994 -0.55(-10.44%)
Jan 28, 2009 4.698 5.592 4.574 5.311 4,615,644 +1.65(+45.25%)
Jan 27, 2009 3.838 3.838 3.615 3.656 1,318,196 +0.31(+9.41%)
Jan 26, 2009 3.342 3.549 3.152 3.342 1,505,981 +0.44(+15.10%)
Jan 23, 2009 2.713 2.937 2.647 2.903 744,459 -0.02(-0.57%)
Jan 22, 2009 2.887 3.094 2.812 2.920 1,472,064 +0.05(+1.73%)
Jan 21, 2009 2.829 3.143 2.705 2.870 2,682,582 +0.12(+4.20%)
Jan 20, 2009 2.953 3.094 2.366 2.755 7,906,071 -6.22(-69.31%)
Jan 16, 2009 10.84 10.87 8.288 8.975 1,307,316 -1.03(-10.33%)
Jan 15, 2009 10.50 10.50 9.604 10.01 503,250 -0.17(-1.63%)
Jan 14, 2009 11.08 11.33 9.868 10.17 524,470 -2.18(-17.62%)
Jan 13, 2009 12.39 12.63 12.18 12.35 314,082 -1.46(-10.60%)
Jan 12, 2009 13.81 13.85 13.44 13.81 707,776 +0.45(+3.34%)
Jan 09, 2009 13.80 13.86 13.18 13.37 265,654 +0.25(+1.89%)
Jan 08, 2009 12.95 13.15 12.70 13.12 478,293 +0.93(+7.60%)
Jan 07, 2009 12.44 12.64 12.18 12.19 433,046 -0.59(-4.60%)
Jan 06, 2009 12.53 13.03 12.41 12.78 553,440 -0.65(-4.86%)
Jan 05, 2009 12.34 13.43 12.28 13.43 414,151 +0.30(+2.27%)
Jan 02, 2009 12.09 13.31 12.09 13.14 0 +0.59(+4.68%)
Jan 01, 2009 11.99 12.81 11.66 12.55 0 +0.00(+0.00%)
Dec 31, 2008 11.99 12.81 11.66 12.55 323,600 +0.71(+6.01%)
Dec 30, 2008 11.60 11.96 11.09 11.84 666,049 +0.10(+0.85%)
Dec 29, 2008 11.27 11.89 11.15 11.74 448,205 +1.01(+9.41%)
Dec 26, 2008 10.35 10.89 10.35 10.73 163,190 +0.26(+2.45%)
Dec 24, 2008 10.35 10.57 10.18 10.47 121,073 -0.10(-0.94%)
Dec 23, 2008 10.60 10.71 10.52 10.57 239,909 -0.18(-1.69%)
Dec 22, 2008 10.44 10.83 10.17 10.75 593,447 +0.25(+2.36%)
Dec 19, 2008 10.87 11.17 10.51 10.51 469,947 -0.95(-8.30%)
Dec 18, 2008 12.09 12.15 11.43 11.46 635,541 -1.58(-12.12%)
Dec 17, 2008 13.33 13.43 12.59 13.04 351,382 -1.27(-8.90%)
Dec 16, 2008 13.47 14.38 13.11 14.31 368,542 +0.79(+5.81%)
Dec 15, 2008 14.19 14.35 13.40 13.52 416,787 -0.42(-3.02%)
Dec 12, 2008 13.89 14.42 13.76 13.95 478,679 -1.79(-11.40%)
Dec 11, 2008 16.05 16.61 15.72 15.74 492,083 -1.02(-6.07%)
Dec 10, 2008 16.92 17.05 16.43 16.76 298,336 +0.04(+0.25%)
Dec 09, 2008 16.54 17.37 16.35 16.72 387,744 -0.21(-1.22%)
Dec 08, 2008 16.50 17.37 16.26 16.92 411,845 +0.83(+5.14%)
Dec 05, 2008 15.62 16.13 14.94 16.10 629,350 +0.36(+2.31%)
Dec 04, 2008 15.34 16.63 15.24 15.73 470,944 -1.43(-8.34%)
Dec 03, 2008 15.91 17.16 15.23 17.16 398,686 +1.51(+9.61%)
Dec 02, 2008 14.73 16.06 14.72 15.66 449,235 +2.78(+21.58%)
Dec 01, 2008 13.38 13.73 12.57 12.88 372,862 -1.66(-11.43%)
Nov 28, 2008 13.26 14.54 13.22 14.54 249,829 +0.70(+5.08%)
Nov 26, 2008 13.46 13.98 13.32 13.84 349,903 +0.30(+2.20%)
Nov 25, 2008 13.71 14.00 13.20 13.54 375,765 +0.72(+5.61%)
Nov 24, 2008 12.44 12.95 12.37 12.82 304,669 +1.12(+9.62%)
Nov 21, 2008 12.18 12.19 11.23 11.70 226,461 +0.57(+5.13%)
Nov 20, 2008 11.31 11.53 11.05 11.13 285,531 +0.32(+2.99%)
Nov 19, 2008 10.93 11.13 10.57 10.80 149,188 +0.15(+1.39%)
Nov 18, 2008 10.29 10.75 10.27 10.65 209,889 -2.06(-16.20%)
Nov 14, 2008 12.74 12.71 12.71 12.71 528,173 -0.67(-5.01%)
Nov 13, 2008 13.06 13.53 12.20 13.38 797,542 -0.47(-3.40%)
Nov 12, 2008 14.19 14.36 13.62 13.86 434,498 -0.46(-3.18%)
Nov 11, 2008 15.14 15.15 13.32 14.31 927,907 -1.28(-8.22%)
Nov 10, 2008 16.44 16.44 15.25 15.59 661,655 -0.36(-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.