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 (%)
Jun 30, 2009 10.73 10.75 10.41 10.56 448,177 -0.17(-1.54%)
Jun 29, 2009 10.84 10.86 10.58 10.73 277,005 +0.16(+1.49%)
Jun 26, 2009 10.34 10.58 10.28 10.57 380,979 +0.49(+4.84%)
Jun 25, 2009 9.893 10.09 9.885 10.08 421,103 +0.41(+4.28%)
Jun 24, 2009 9.810 9.992 9.471 9.670 353,593 -0.02(-0.26%)
Jun 23, 2009 9.670 9.761 9.496 9.695 428,183 +0.04(+0.43%)
Jun 22, 2009 9.935 10.05 9.604 9.653 364,223 -0.47(-4.66%)
Jun 19, 2009 10.34 10.46 10.12 10.12 206,413 -0.26(-2.47%)
Jun 18, 2009 10.14 10.41 10.12 10.38 283,036 +0.28(+2.78%)
Jun 17, 2009 10.23 10.27 9.885 10.10 461,406 -0.21(-2.01%)
Jun 16, 2009 10.69 10.81 10.17 10.31 358,615 -0.02(-0.16%)
Jun 15, 2009 10.67 10.69 10.21 10.32 463,529 -0.71(-6.45%)
Jun 12, 2009 11.07 11.13 10.89 11.03 305,711 +0.09(+0.83%)
Jun 11, 2009 10.93 11.13 10.86 10.94 808,805 +0.70(+6.87%)
Jun 10, 2009 10.41 10.43 9.959 10.24 404,429 +0.29(+2.91%)
Jun 09, 2009 9.835 9.984 9.794 9.951 383,177 +0.49(+5.16%)
Jun 08, 2009 9.447 9.629 9.372 9.463 491,914 -0.46(-4.67%)
Jun 05, 2009 10.11 10.14 9.753 9.926 556,133 -0.25(-2.44%)
Jun 04, 2009 10.08 10.17 9.951 10.17 406,018 +0.29(+2.93%)
Jun 03, 2009 10.00 10.02 9.744 9.885 671,222 -0.84(-7.79%)
Jun 02, 2009 10.67 10.78 10.51 10.72 516,828 -0.12(-1.14%)
Jun 01, 2009 11.03 11.08 10.75 10.84 578,159 +0.36(+3.39%)
May 29, 2009 10.32 10.49 10.21 10.49 298,217 +0.34(+3.34%)
May 28, 2009 10.23 10.30 9.868 10.15 551,281 -0.07(-0.65%)
May 27, 2009 10.71 10.75 10.20 10.22 507,100 -0.50(-4.71%)
May 26, 2009 10.39 10.84 10.35 10.72 459,278 +0.04(+0.39%)
May 22, 2009 10.82 11.00 10.67 10.68 332,045 +0.07(+0.70%)
May 21, 2009 10.56 10.73 10.41 10.60 549,525 -0.26(-2.44%)
May 20, 2009 11.10 11.23 10.67 10.87 864,005 -0.22(-1.94%)
May 19, 2009 10.99 11.30 10.85 11.08 688,323 +0.23(+2.13%)
May 18, 2009 10.37 10.88 10.29 10.85 714,597 +0.89(+8.97%)
May 15, 2009 10.20 10.29 9.819 9.959 736,271 -0.30(-2.90%)
May 14, 2009 9.976 10.36 9.919 10.26 1,135,144 +0.69(+7.27%)
May 13, 2009 9.810 10.17 9.488 9.562 1,617,567 -1.51(-13.60%)
May 12, 2009 11.32 11.42 10.73 11.07 991,360 -0.49(-4.22%)
May 11, 2009 11.61 11.94 11.46 11.56 1,129,312 -0.73(-5.93%)
May 08, 2009 11.86 12.44 11.60 12.28 1,751,495 +1.94(+18.80%)
May 07, 2009 11.38 11.84 10.22 10.34 3,228,758 -1.53(-12.89%)
May 06, 2009 12.05 12.18 11.32 11.87 2,107,355 -0.27(-2.25%)
May 05, 2009 12.37 12.37 11.99 12.14 1,790,315 -0.06(-0.47%)
May 04, 2009 11.56 12.29 11.42 12.20 1,749,050 +1.17(+10.57%)
May 01, 2009 10.73 11.17 10.55 11.03 991,541 +0.91(+8.99%)
Apr 30, 2009 10.10 10.45 9.893 10.12 1,388,254 +1.19(+13.33%)
Apr 29, 2009 9.025 9.215 8.826 8.934 746,540 +0.99(+12.50%)
Apr 28, 2009 7.958 8.082 7.858 7.941 697,318 -0.13(-1.64%)
Apr 27, 2009 8.231 8.396 8.007 8.073 705,070 -0.19(-2.30%)
Apr 24, 2009 7.585 8.264 7.527 8.264 817,223 +0.41(+5.27%)
Apr 23, 2009 7.668 7.908 7.536 7.850 540,350 +0.44(+5.92%)
Apr 22, 2009 7.453 7.784 7.379 7.412 831,328 -0.26(-3.34%)
Apr 21, 2009 7.279 7.726 7.213 7.668 835,635 +0.23(+3.11%)
Apr 20, 2009 7.891 7.933 7.370 7.436 901,390 -0.69(-8.45%)
Apr 17, 2009 7.858 8.280 7.784 8.123 1,533,670 +0.80(+10.96%)
Apr 16, 2009 7.387 7.494 7.097 7.321 669,177 +0.04(+0.57%)
Apr 15, 2009 6.948 7.329 6.651 7.279 989,050 +0.23(+3.29%)
Apr 14, 2009 7.271 7.428 6.940 7.048 1,217,296 -0.67(-8.68%)
Apr 13, 2009 7.279 7.809 7.246 7.718 540,882 +0.47(+6.51%)
Apr 09, 2009 6.990 7.279 6.932 7.246 804,934 +0.77(+11.88%)
Apr 08, 2009 6.444 6.493 6.262 6.477 361,308 +0.09(+1.42%)
Apr 07, 2009 6.808 6.824 6.361 6.386 1,218,473 -0.96(-13.06%)
Apr 06, 2009 7.321 7.470 7.197 7.345 667,892 -0.45(-5.73%)
Apr 03, 2009 7.635 7.858 7.155 7.792 932,221 +1.05(+15.58%)
Apr 02, 2009 6.618 6.981 6.609 6.742 517,708 +0.66(+10.88%)
Apr 01, 2009 5.931 6.138 5.873 6.080 490,433 +0.22(+3.81%)
Mar 31, 2009 5.617 6.038 5.600 5.857 380,840 +0.39(+7.11%)
Mar 30, 2009 5.608 5.633 5.327 5.468 365,498 -0.89(-14.04%)
Mar 26, 2009 6.096 6.510 6.080 6.361 821,570 +0.39(+6.51%)
Mar 25, 2009 5.981 6.220 5.600 5.972 461,944 +0.04(+0.70%)
Mar 24, 2009 6.254 6.336 5.914 5.931 698,389 -0.39(-6.15%)
Mar 23, 2009 5.997 6.402 5.932 6.320 605,896 +0.76(+13.69%)
Mar 20, 2009 5.923 5.923 5.501 5.559 420,396 -0.14(-2.47%)
Mar 19, 2009 6.411 6.411 5.641 5.699 976,691 -0.09(-1.57%)
Mar 18, 2009 5.352 5.881 5.253 5.790 620,281 +0.50(+9.55%)
Mar 17, 2009 5.104 5.286 4.963 5.286 280,168 +0.23(+4.58%)
Mar 16, 2009 5.277 5.534 5.054 5.054 550,968 -0.09(-1.77%)
Mar 13, 2009 5.071 5.269 4.798 5.145 0 -0.01(-0.16%)
Mar 12, 2009 4.599 5.178 4.492 5.153 525,930 +0.38(+7.97%)
Mar 11, 2009 5.013 5.029 4.434 4.773 799,793 -0.22(-4.31%)
Mar 10, 2009 4.740 5.005 4.674 4.988 550,267 +0.75(+17.59%)
Mar 09, 2009 4.144 4.372 4.086 4.242 622,207 -0.24(-5.39%)
Mar 06, 2009 4.707 4.707 4.177 4.483 0 -0.27(-5.74%)
Mar 05, 2009 5.129 5.211 4.740 4.756 629,689 -0.53(-10.02%)
Mar 04, 2009 5.302 5.377 5.079 5.286 494,639 +0.12(+2.24%)
Mar 02, 2009 5.368 5.526 5.079 5.170 690,913 +0.02(+0.48%)
Feb 27, 2009 5.625 5.708 5.145 5.145 0 -1.33(-20.56%)
Feb 26, 2009 6.502 6.981 6.328 6.477 1,374,102 +1.03(+18.82%)
Feb 25, 2009 5.567 5.716 5.153 5.451 722,982 -0.20(-3.51%)
Feb 24, 2009 5.294 5.799 5.153 5.650 1,004,217 +0.83(+17.15%)
Feb 23, 2009 5.393 5.459 4.823 4.823 687,295 +0.24(+5.23%)
Feb 20, 2009 4.516 4.732 4.359 4.583 953,949 -0.30(-6.10%)
Feb 19, 2009 4.988 5.203 4.857 4.880 687,170 +0.66(+15.69%)
Feb 18, 2009 4.500 4.500 3.929 4.219 1,301,859 -0.51(-10.84%)
Feb 17, 2009 4.914 4.914 4.732 4.732 548,577 -0.45(-8.77%)
Feb 13, 2009 5.062 5.476 5.029 5.186 659,688 -0.60(-10.30%)
Feb 12, 2009 5.666 5.790 5.501 5.782 596,228 +0.18(+3.25%)
Feb 11, 2009 5.526 5.699 5.410 5.600 576,874 +0.13(+2.42%)
Feb 10, 2009 5.939 6.022 5.327 5.468 954,607 -0.60(-9.95%)
Feb 09, 2009 6.179 6.187 6.022 6.072 717,996 +0.19(+3.23%)
Feb 06, 2009 5.914 6.080 5.807 5.881 1,321,863 +0.51(+9.55%)
Feb 05, 2009 5.269 5.459 5.153 5.368 1,555,385 +0.60(+12.67%)
Feb 04, 2009 5.005 5.038 4.765 4.765 1,605,668 -0.18(-3.68%)
Feb 03, 2009 5.186 5.195 4.773 4.947 995,248 +0.14(+2.93%)
Feb 02, 2009 4.864 5.029 4.632 4.806 1,352,480 -0.16(-3.17%)
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.