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%)
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.