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 (%)
Feb 28, 2013 8.164 8.272 8.065 8.156 899,358 -0.65(-7.33%)
Feb 27, 2013 8.454 8.834 8.429 8.801 346,401 +0.25(+2.90%)
Feb 26, 2013 8.619 8.652 8.495 8.553 313,939 -0.24(-2.73%)
Feb 22, 2013 8.760 8.801 8.669 8.793 373,344 +0.06(+0.66%)
Feb 21, 2013 8.785 8.801 8.677 8.735 589,127 -0.14(-1.58%)
Feb 20, 2013 8.992 9.033 8.859 8.876 383,454 +0.02(+0.19%)
Feb 19, 2013 8.826 8.901 8.818 8.859 495,941 +0.05(+0.56%)
Feb 15, 2013 8.942 8.975 8.785 8.810 357,066 -0.17(-1.93%)
Feb 14, 2013 8.901 9.016 8.876 8.983 380,046 -0.10(-1.09%)
Feb 13, 2013 9.157 9.165 9.049 9.083 499,999 -0.13(-1.44%)
Feb 12, 2013 9.132 9.273 9.091 9.215 548,203 +0.38(+4.31%)
Feb 11, 2013 8.884 8.892 8.810 8.834 167,480 -0.10(-1.11%)
Feb 08, 2013 8.901 8.967 8.892 8.934 317,205 +0.19(+2.18%)
Feb 07, 2013 8.859 8.867 8.628 8.743 436,350 -0.17(-1.95%)
Feb 06, 2013 8.785 8.925 8.768 8.917 438,835 +0.33(+3.85%)
Feb 04, 2013 8.669 8.702 8.586 8.586 653,445 -0.34(-3.80%)
Feb 01, 2013 8.934 8.958 8.867 8.925 750,934 -0.10(-1.10%)
Jan 31, 2013 8.917 9.074 8.901 9.025 455,220 -0.12(-1.27%)
Jan 30, 2013 9.124 9.182 9.099 9.140 915,218 +0.10(+1.10%)
Jan 29, 2013 9.008 9.058 8.975 9.041 1,137,504 -0.54(-5.61%)
Jan 28, 2013 9.587 9.637 9.546 9.579 2,019,875 -0.08(-0.86%)
Jan 25, 2013 9.612 9.678 9.538 9.662 315,234 +0.12(+1.21%)
Jan 24, 2013 9.463 9.600 9.463 9.546 735,154 +0.11(+1.14%)
Jan 23, 2013 9.504 9.529 9.405 9.438 1,453,168 -0.14(-1.47%)
Jan 22, 2013 9.587 9.620 9.513 9.579 432,188 +0.09(+0.96%)
Jan 18, 2013 9.463 9.496 9.422 9.488 453,133 +0.09(+0.97%)
Jan 17, 2013 9.372 9.455 9.339 9.397 597,968 +0.07(+0.80%)
Jan 16, 2013 9.165 9.322 9.124 9.322 911,244 -0.17(-1.74%)
Jan 15, 2013 9.521 9.521 9.364 9.488 1,717,320 -0.31(-3.12%)
Jan 14, 2013 9.753 9.794 9.707 9.794 1,871,204 +0.18(+1.89%)
Jan 11, 2013 9.653 9.653 9.521 9.612 537,015 -0.02(-0.26%)
Jan 10, 2013 9.496 9.637 9.463 9.637 420,990 +0.36(+3.93%)
Jan 09, 2013 9.265 9.331 9.248 9.273 1,289,132 +0.34(+3.80%)
Jan 08, 2013 8.983 9.025 8.884 8.934 973,516 -0.02(-0.28%)
Jan 07, 2013 8.909 8.975 8.843 8.958 573,109 -0.02(-0.18%)
Jan 04, 2013 8.818 9.000 8.810 8.975 1,633,388 +0.12(+1.40%)
Jan 03, 2013 8.901 8.958 8.826 8.851 711,768 -0.25(-2.73%)
Jan 02, 2013 9.025 9.099 8.992 9.099 1,211,862 +0.17(+1.95%)
Dec 31, 2012 8.752 9.000 8.752 8.925 418,548 +0.31(+3.65%)
Dec 28, 2012 8.661 8.727 8.603 8.611 234,913 -0.14(-1.61%)
Dec 27, 2012 8.768 8.785 8.628 8.752 360,028 +0.27(+3.22%)
Dec 26, 2012 8.578 8.603 8.454 8.479 168,471 -0.06(-0.68%)
Dec 24, 2012 8.462 8.570 8.446 8.537 165,318 +0.06(+0.68%)
Dec 21, 2012 8.396 8.504 8.371 8.479 1,275,803 -0.18(-2.10%)
Dec 20, 2012 8.553 8.661 8.487 8.661 536,182 +0.18(+2.15%)
Dec 19, 2012 8.561 8.578 8.446 8.479 641,477 +0.07(+0.89%)
Dec 18, 2012 8.148 8.446 8.106 8.404 2,041,113 +0.31(+3.78%)
Dec 17, 2012 8.007 8.115 8.007 8.098 389,210 +0.06(+0.72%)
Dec 14, 2012 8.082 8.090 8.032 8.040 192,299 +0.06(+0.73%)
Dec 13, 2012 8.015 8.082 7.958 7.982 130,156 -0.06(-0.72%)
Dec 12, 2012 7.999 8.131 7.991 8.040 279,994 +0.08(+1.04%)
Dec 11, 2012 7.908 7.974 7.891 7.958 350,568 +0.02(+0.21%)
Dec 10, 2012 7.916 7.958 7.891 7.941 249,446 -0.03(-0.41%)
Dec 07, 2012 7.908 7.982 7.883 7.974 377,864 -0.02(-0.31%)
Dec 06, 2012 7.982 8.032 7.958 7.999 273,339 +0.01(+0.10%)
Dec 05, 2012 7.875 8.040 7.858 7.991 440,713 +0.12(+1.47%)
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.