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, 2010 12.63 12.71 12.16 12.27 1,778 -0.22(-1.72%)
Sep 29, 2010 12.35 12.59 12.33 12.48 269,902 -0.11(-0.85%)
Sep 28, 2010 12.54 12.61 12.33 12.59 391 -0.13(-1.04%)
Sep 27, 2010 12.89 12.89 12.71 12.72 224,879 -0.19(-1.47%)
Sep 24, 2010 12.73 12.94 12.71 12.91 400,280 +0.56(+4.55%)
Sep 23, 2010 12.21 12.47 12.18 12.35 349,609 +0.02(+0.20%)
Sep 22, 2010 12.37 12.52 12.28 12.33 337,017 -0.23(-1.85%)
Sep 21, 2010 12.79 12.79 12.47 12.56 1,905 -0.12(-0.98%)
Sep 20, 2010 12.47 12.73 12.42 12.68 249,035 +0.32(+2.61%)
Sep 17, 2010 12.36 12.47 12.28 12.36 371,289 -0.46(-3.61%)
Sep 15, 2010 12.71 12.90 12.63 12.82 1,750 -0.04(-0.32%)
Sep 14, 2010 12.71 12.95 12.61 12.86 616 +0.20(+1.57%)
Sep 13, 2010 12.70 12.77 12.57 12.66 230,804 +0.33(+2.68%)
Sep 10, 2010 12.43 12.43 12.24 12.33 486,433 +0.07(+0.61%)
Sep 09, 2010 12.09 12.34 12.08 12.26 22,674 +0.59(+5.03%)
Sep 08, 2010 11.66 11.82 11.65 11.67 199,911 +0.07(+0.57%)
Sep 07, 2010 11.66 11.72 11.58 11.61 201,136 -0.43(-3.57%)
Sep 03, 2010 11.85 12.04 11.84 12.04 218,606 +0.19(+1.61%)
Sep 02, 2010 11.65 11.85 11.65 11.85 320 +0.12(+0.99%)
Sep 01, 2010 11.53 11.79 11.47 11.73 399,078 +0.46(+4.11%)
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%)
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.