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 29, 2012 5.567 5.650 5.550 5.625 969,741 +0.17(+3.03%)
Jun 28, 2012 5.327 5.468 5.235 5.459 1,698,740 -0.60(-9.96%)
Jun 27, 2012 5.931 6.067 5.898 6.063 256,983 +0.12(+2.09%)
Jun 26, 2012 5.956 5.981 5.840 5.939 322,393 -0.15(-2.45%)
Jun 25, 2012 6.146 6.164 6.047 6.088 303,700 -0.22(-3.41%)
Jun 22, 2012 6.402 6.419 6.262 6.303 229,456 +0.12(+1.87%)
Jun 21, 2012 6.427 6.427 6.179 6.187 391,488 -0.32(-4.96%)
Jun 20, 2012 6.460 6.560 6.402 6.510 1,806,351 +0.14(+2.21%)
Jun 19, 2012 6.254 6.431 6.254 6.369 770,470 +0.21(+3.36%)
Jun 18, 2012 6.105 6.171 6.055 6.163 969,709 -0.31(-4.85%)
Jun 15, 2012 6.386 6.477 6.328 6.477 1,241,036 +0.57(+9.66%)
Jun 14, 2012 5.757 5.939 5.741 5.906 605,616 +0.23(+4.08%)
Jun 13, 2012 5.675 5.774 5.641 5.675 340,958 -0.10(-1.72%)
Jun 12, 2012 5.658 5.774 5.592 5.774 410,170 +0.20(+3.56%)
Jun 11, 2012 5.881 5.881 5.575 5.575 814,713 -0.20(-3.44%)
Jun 08, 2012 5.658 5.782 5.617 5.774 482,411 -0.01(-0.14%)
Jun 07, 2012 5.782 5.840 5.749 5.782 1,286,146 +0.22(+3.86%)
Jun 06, 2012 5.402 5.567 5.402 5.567 1,218,130 +0.34(+6.49%)
Jun 05, 2012 5.120 5.228 5.062 5.228 560,318 +0.12(+2.43%)
Jun 04, 2012 5.149 5.170 5.046 5.104 298,397 -0.01(-0.16%)
Jun 01, 2012 5.062 5.145 5.046 5.112 1,161,021 -0.05(-0.96%)
May 31, 2012 5.120 5.195 5.005 5.162 602,382 +0.04(+0.81%)
May 30, 2012 5.236 5.236 5.112 5.120 1,012,587 -0.26(-4.92%)
May 29, 2012 5.385 5.402 5.327 5.385 464,904 -0.01(-0.15%)
May 25, 2012 5.501 5.509 5.377 5.393 392,398 -0.18(-3.26%)
May 24, 2012 5.641 5.641 5.493 5.575 311,149 -0.01(-0.15%)
May 23, 2012 5.592 5.600 5.451 5.584 500,870 -0.07(-1.32%)
May 22, 2012 5.584 5.741 5.575 5.658 566,596 +0.15(+2.70%)
May 21, 2012 5.393 5.509 5.385 5.509 523,716 +0.32(+6.22%)
May 18, 2012 5.294 5.319 5.145 5.186 1,079,020 -0.26(-4.71%)
May 17, 2012 5.559 5.575 5.443 5.443 533,336 -0.25(-4.36%)
May 16, 2012 5.766 5.840 5.683 5.691 504,097 +0.07(+1.33%)
May 15, 2012 5.720 5.766 5.600 5.617 1,091,197 -0.22(-3.69%)
May 14, 2012 5.840 5.881 5.782 5.832 1,136,796 -0.23(-3.82%)
May 11, 2012 5.997 6.138 5.989 6.063 382,399 -0.07(-1.21%)
May 10, 2012 6.196 6.241 6.138 6.138 423,826 +0.09(+1.50%)
May 09, 2012 5.981 6.090 5.890 6.047 693,611 -0.27(-4.32%)
May 08, 2012 6.394 6.411 6.220 6.320 788,193 -0.36(-5.45%)
May 07, 2012 6.485 6.709 6.436 6.684 433,340 +0.17(+2.54%)
May 04, 2012 6.725 6.750 6.518 6.518 537,128 +0.01(+0.13%)
May 03, 2012 6.609 6.642 6.502 6.510 341,805 -0.17(-2.48%)
May 02, 2012 6.651 6.692 6.593 6.675 455,985 -0.12(-1.82%)
May 01, 2012 6.642 6.841 6.634 6.800 622,245 +0.25(+3.79%)
Apr 30, 2012 6.601 6.618 6.514 6.551 521,694 -0.02(-0.38%)
Apr 27, 2012 6.518 6.601 6.444 6.576 550,333 +0.19(+2.98%)
Apr 26, 2012 6.262 6.411 6.237 6.386 1,206,468 +0.15(+2.39%)
Apr 25, 2012 6.320 6.328 6.179 6.237 605,089 +0.02(+0.40%)
Apr 24, 2012 6.072 6.270 6.038 6.212 891,243 +0.02(+0.40%)
Apr 23, 2012 6.171 6.212 6.105 6.187 2,189,781 -0.14(-2.22%)
Apr 20, 2012 6.402 6.436 6.320 6.328 562,282 +0.02(+0.39%)
Apr 19, 2012 6.444 6.444 6.245 6.303 913,830 -0.13(-2.06%)
Apr 18, 2012 6.527 6.551 6.411 6.436 1,084,624 -0.25(-3.71%)
Apr 17, 2012 6.584 6.709 6.518 6.684 680,578 +0.26(+3.99%)
Apr 16, 2012 6.436 6.493 6.320 6.427 1,106,495 -0.07(-1.15%)
Apr 13, 2012 6.717 6.717 6.502 6.502 726,603 -0.35(-5.07%)
Apr 12, 2012 6.750 6.866 6.742 6.849 329,847 +0.24(+3.63%)
Apr 11, 2012 6.568 6.651 6.543 6.609 756,785 +0.24(+3.77%)
Apr 10, 2012 6.551 6.584 6.320 6.369 1,218,149 -0.21(-3.14%)
Apr 09, 2012 6.502 6.634 6.477 6.576 654,064 -0.05(-0.75%)
Apr 05, 2012 6.725 6.800 6.626 6.626 490,004 -0.23(-3.38%)
Apr 04, 2012 6.824 6.907 6.758 6.857 800,636 -0.17(-2.36%)
Apr 03, 2012 7.155 7.172 6.948 7.023 1,227,666 -0.31(-4.28%)
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.