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 (%)
May 28, 2010 11.08 11.41 11.02 11.08 564,868 -0.35(-3.04%)
May 27, 2010 11.09 11.43 10.89 11.43 842,006 +0.84(+7.88%)
May 26, 2010 10.72 10.87 9.992 10.60 886,908 +0.17(+1.67%)
May 25, 2010 10.08 10.46 9.968 10.42 1,884 -0.21(-1.95%)
May 24, 2010 10.69 10.94 10.60 10.63 398,159 -0.19(-1.76%)
May 21, 2010 10.11 10.94 10.08 10.82 970,065 +0.40(+3.81%)
May 20, 2010 10.39 10.71 10.34 10.42 945,853 -0.52(-4.76%)
May 19, 2010 10.92 11.04 10.56 10.94 644,308 +0.02(+0.15%)
May 18, 2010 11.48 11.51 10.84 10.93 2,028 -0.39(-3.44%)
May 17, 2010 11.30 11.41 10.91 11.32 469,734 -0.07(-0.58%)
May 14, 2010 11.38 11.56 11.19 11.38 886,232 -0.43(-3.64%)
May 13, 2010 11.78 12.04 11.72 11.81 635,696 -0.16(-1.31%)
May 12, 2010 11.91 12.07 11.84 11.97 972,615 -0.26(-2.10%)
May 11, 2010 12.42 12.47 12.14 12.23 149 -0.41(-3.27%)
May 10, 2010 12.47 12.64 12.44 12.64 1,913,468 +1.66(+15.15%)
May 07, 2010 10.80 11.33 10.59 10.98 1,879,662 -0.40(-3.48%)
May 06, 2010 12.17 12.27 10.75 11.37 1,576,935 -1.15(-9.19%)
May 05, 2010 12.56 12.88 12.39 12.52 951,517 -0.22(-1.75%)
May 04, 2010 13.24 13.25 12.64 12.75 1,148,477 -1.18(-8.49%)
May 03, 2010 13.67 14.03 13.67 13.93 637,237 +0.41(+3.00%)
Apr 30, 2010 13.91 13.97 13.47 13.52 1,022,578 -0.93(-6.41%)
Apr 29, 2010 13.86 14.50 13.86 14.45 898,137 +0.65(+4.67%)
Apr 28, 2010 13.97 14.00 13.48 13.81 1,070,559 -0.09(-0.65%)
Apr 27, 2010 14.29 14.54 13.68 13.90 120 -0.79(-5.35%)
Apr 26, 2010 14.77 14.89 14.48 14.68 1,711,119 +0.37(+2.60%)
Apr 23, 2010 14.07 14.31 14.02 14.31 753,949 +0.28(+2.00%)
Apr 22, 2010 13.61 14.03 13.48 14.03 946,992 +0.23(+1.68%)
Apr 21, 2010 13.47 13.91 13.47 13.80 957,374 +0.23(+1.71%)
Apr 20, 2010 13.33 13.57 13.15 13.57 4,666 +0.65(+5.06%)
Apr 19, 2010 12.61 12.93 12.52 12.91 1,275,880 +0.46(+3.72%)
Apr 16, 2010 12.62 12.72 11.99 12.45 3,941,542 +0.63(+5.32%)
Apr 15, 2010 11.69 11.89 11.66 11.82 2,279,027 +0.06(+0.49%)
Apr 14, 2010 11.48 11.79 11.45 11.76 981,430 +0.35(+3.04%)
Apr 13, 2010 11.47 11.47 11.36 11.42 263,849 -0.01(-0.07%)
Apr 12, 2010 11.45 11.50 11.40 11.42 243,559 +0.07(+0.66%)
Apr 09, 2010 11.33 11.39 11.29 11.35 255,213 +0.15(+1.33%)
Apr 08, 2010 11.10 11.20 11.03 11.20 615,312 -0.11(-0.95%)
Apr 07, 2010 11.28 11.45 11.22 11.31 472,539 -0.13(-1.16%)
Apr 06, 2010 11.30 11.50 11.27 11.44 468,233 -0.14(-1.21%)
Apr 05, 2010 11.43 11.60 11.43 11.58 278,588 +0.19(+1.67%)
Apr 01, 2010 11.25 11.39 11.39 11.39 495,290 +0.44(+4.00%)
Mar 31, 2010 10.84 11.11 10.80 10.95 296,981 +0.07(+0.61%)
Mar 30, 2010 10.93 10.98 10.74 10.89 330,432 -0.22(-2.01%)
Mar 29, 2010 11.08 11.14 10.94 11.11 437,839 -0.15(-1.32%)
Mar 26, 2010 11.19 11.31 11.15 11.26 951,716 +0.26(+2.33%)
Mar 25, 2010 11.22 11.40 10.93 11.00 2,077,078 +0.04(+0.38%)
Mar 24, 2010 11.04 11.14 10.91 10.96 321,814 -0.08(-0.75%)
Mar 23, 2010 10.96 11.06 10.91 11.04 478,736 -0.04(-0.37%)
Mar 22, 2010 10.84 11.10 10.83 11.08 590,172 +0.22(+1.98%)
Mar 19, 2010 11.06 11.13 10.83 10.87 1,028,428 +0.21(+1.94%)
Mar 18, 2010 10.79 10.80 10.55 10.66 556,628 -0.33(-3.01%)
Mar 17, 2010 11.13 11.18 10.94 10.99 585,802 +0.07(+0.68%)
Mar 16, 2010 10.79 10.96 10.73 10.92 540,071 +0.20(+1.85%)
Mar 15, 2010 10.64 10.72 10.62 10.72 558,406 +0.06(+0.54%)
Mar 12, 2010 10.63 10.81 10.57 10.66 588,097 +0.47(+4.63%)
Mar 11, 2010 10.02 10.24 9.959 10.19 617,191 +0.24(+2.41%)
Mar 10, 2010 9.910 10.03 9.885 9.951 502,602 +0.25(+2.56%)
Mar 09, 2010 9.562 10.26 9.538 9.703 1,492,005 -0.09(-0.93%)
Mar 08, 2010 9.984 10.03 9.769 9.794 379,902 -0.23(-2.31%)
Mar 05, 2010 10.07 10.10 9.868 10.03 1,530,859 +0.25(+2.54%)
Mar 04, 2010 9.769 9.844 9.703 9.777 638,604 +0.42(+4.51%)
Mar 03, 2010 9.413 9.513 9.322 9.356 1,316,053 +0.07(+0.71%)
Mar 02, 2010 9.405 9.430 9.256 9.289 568,917 +0.23(+2.56%)
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.