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 (%)
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%)
Jun 01, 2010 11.00 11.44 11.00 11.08 579,593 -0.01(-0.07%)
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%)
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.