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 (%)
May 31, 2013 8.470 8.586 8.454 8.462 9,346,668 +0.04(+0.49%)
May 30, 2013 8.264 8.462 8.264 8.421 973,341 +0.19(+2.31%)
May 29, 2013 8.222 8.255 8.189 8.231 893,589 -0.04(-0.50%)
May 28, 2013 8.421 8.437 8.272 8.272 1,064,781 -0.01(-0.10%)
May 24, 2013 8.231 8.288 8.173 8.280 687,836 -0.17(-2.05%)
May 23, 2013 8.421 8.495 8.297 8.454 912,799 -0.12(-1.35%)
May 22, 2013 8.719 8.859 8.528 8.570 1,160,536 -0.03(-0.38%)
May 21, 2013 8.595 8.644 8.485 8.603 1,569,508 -0.34(-3.79%)
May 20, 2013 8.702 8.992 8.702 8.942 3,761,895 +0.40(+4.65%)
May 17, 2013 8.355 8.553 8.313 8.545 1,768,342 +0.51(+6.39%)
May 16, 2013 7.949 8.115 7.949 8.032 1,185,744 +0.26(+3.30%)
May 15, 2013 7.767 7.825 7.726 7.776 721,340 +0.22(+2.84%)
May 13, 2013 7.594 7.594 7.523 7.561 568,954 -0.11(-1.40%)
May 10, 2013 7.660 7.685 7.577 7.668 1,156,008 +0.13(+1.76%)
May 09, 2013 7.519 7.635 7.478 7.536 1,777,207 +0.14(+1.90%)
May 08, 2013 7.362 7.420 7.329 7.395 1,334,274 -0.10(-1.32%)
May 07, 2013 7.494 7.519 7.362 7.494 1,406,658 -0.07(-0.88%)
May 06, 2013 7.511 7.561 7.428 7.561 2,047,588 +0.09(+1.22%)
May 03, 2013 7.494 7.916 7.436 7.470 1,864,381 -0.45(-5.64%)
May 02, 2013 7.825 7.924 7.800 7.916 397,758 +0.07(+0.84%)
May 01, 2013 7.924 7.941 7.825 7.850 480,278 -0.06(-0.73%)
Apr 30, 2013 7.933 7.966 7.809 7.908 1,209,619 +0.31(+4.14%)
Apr 29, 2013 7.552 7.618 7.507 7.594 811,619 +0.05(+0.66%)
Apr 26, 2013 7.536 7.602 7.536 7.544 393,218 -0.06(-0.76%)
Apr 25, 2013 7.676 7.709 7.585 7.602 677,223 +0.16(+2.11%)
Apr 24, 2013 7.494 7.527 7.428 7.445 396,000 +0.07(+1.01%)
Apr 23, 2013 7.436 7.445 7.288 7.370 460,555 +0.11(+1.48%)
Apr 22, 2013 7.221 7.279 7.137 7.263 414,615 +0.21(+2.93%)
Apr 19, 2013 7.031 7.089 7.015 7.056 336,600 +0.15(+2.16%)
Apr 18, 2013 6.998 7.023 6.849 6.907 495,098 -0.22(-3.13%)
Apr 17, 2013 7.188 7.188 7.064 7.130 533,430 -0.13(-1.82%)
Apr 16, 2013 7.238 7.263 7.130 7.263 572,279 +0.31(+4.52%)
Apr 15, 2013 7.122 7.146 6.940 6.948 576,024 -0.36(-4.87%)
Apr 12, 2013 7.221 7.308 7.188 7.304 860,668 +0.06(+0.80%)
Apr 11, 2013 7.345 7.362 7.226 7.246 696,647 +0.02(+0.34%)
Apr 10, 2013 7.213 7.288 7.197 7.221 639,894 +0.23(+3.31%)
Apr 09, 2013 6.957 7.031 6.891 6.990 1,697,426 +0.18(+2.67%)
Apr 08, 2013 6.733 6.808 6.717 6.808 410,173 -0.16(-2.26%)
Apr 05, 2013 6.816 7.006 6.775 6.965 903,167 +0.05(+0.72%)
Apr 04, 2013 6.742 6.990 6.833 6.915 1,340,269 +0.17(+2.58%)
Apr 03, 2013 6.973 6.981 6.717 6.742 1,064,928 -0.31(-4.34%)
Apr 02, 2013 7.072 7.114 7.019 7.048 501,491 +0.17(+2.53%)
Apr 01, 2013 6.973 6.998 6.857 6.874 521,639 -0.10(-1.42%)
Mar 28, 2013 6.891 6.998 6.874 6.973 428,120 +0.05(+0.72%)
Mar 27, 2013 6.924 6.981 6.874 6.924 1,642,927 -0.26(-3.57%)
Mar 26, 2013 7.114 7.246 7.072 7.180 921,748 -0.03(-0.46%)
Mar 25, 2013 7.453 7.461 7.163 7.213 622,173 -0.19(-2.57%)
Mar 22, 2013 7.478 7.519 7.370 7.403 464,661 -0.10(-1.32%)
Mar 21, 2013 7.503 7.610 7.453 7.503 670,112 +0.00(+0.00%)
Mar 20, 2013 7.536 7.552 7.461 7.503 576,728 +0.16(+2.14%)
Mar 19, 2013 7.503 7.527 7.321 7.345 834,154 -0.03(-0.45%)
Mar 18, 2013 7.337 7.494 7.337 7.379 978,061 -0.30(-3.88%)
Mar 15, 2013 7.668 7.709 7.610 7.676 558,672 +0.05(+0.65%)
Mar 14, 2013 7.519 7.635 7.511 7.627 480,097 +0.21(+2.79%)
Mar 13, 2013 7.436 7.453 7.387 7.420 844,950 -0.15(-1.97%)
Mar 12, 2013 7.668 7.676 7.544 7.569 671,982 +0.12(+1.67%)
Mar 11, 2013 7.387 7.478 7.387 7.445 892,878 -0.16(-2.07%)
Mar 08, 2013 7.618 7.627 7.540 7.602 722,150 +0.00(+0.00%)
Mar 07, 2013 7.660 7.660 7.569 7.602 752,584 -0.17(-2.13%)
Mar 06, 2013 7.867 7.875 7.695 7.767 629,857 -0.06(-0.74%)
Mar 05, 2013 7.883 7.900 7.792 7.825 421,469 +0.03(+0.42%)
Mar 04, 2013 7.668 7.792 7.635 7.792 520,664 -0.06(-0.74%)
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.