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 29, 2009 12.47 12.68 12.34 12.68 246,683 +0.41(+3.34%)
May 28, 2009 12.37 12.45 11.93 12.27 456,015 -0.08(-0.65%)
May 27, 2009 12.95 13.00 12.33 12.35 419,469 -0.61(-4.71%)
May 26, 2009 12.56 13.10 12.51 12.96 379,911 +0.05(+0.39%)
May 22, 2009 13.08 13.30 12.89 12.91 274,665 +0.09(+0.70%)
May 21, 2009 12.77 12.97 12.58 12.82 454,562 -0.32(-2.44%)
May 20, 2009 13.42 13.57 12.90 13.14 714,697 -0.26(-1.94%)
May 19, 2009 13.28 13.67 13.12 13.40 569,375 +0.28(+2.13%)
May 18, 2009 12.54 13.15 12.44 13.12 591,108 +1.08(+8.97%)
May 15, 2009 12.33 12.44 11.87 12.04 609,037 -0.36(-2.90%)
May 14, 2009 12.06 12.52 11.99 12.40 938,981 +0.84(+7.27%)
May 13, 2009 11.86 12.30 11.47 11.56 1,338,037 -1.82(-13.60%)
May 12, 2009 13.68 13.80 12.97 13.38 820,044 -0.59(-4.22%)
May 11, 2009 14.04 14.43 13.85 13.97 934,157 -0.88(-5.93%)
May 08, 2009 14.34 15.04 14.02 14.85 1,448,821 +2.35(+18.80%)
May 07, 2009 13.76 14.31 12.36 12.50 2,670,799 -1.85(-12.89%)
May 06, 2009 14.57 14.72 13.68 14.35 1,743,185 -0.33(-2.25%)
May 05, 2009 14.96 14.96 14.50 14.68 1,480,932 -0.07(-0.47%)
May 04, 2009 13.98 14.86 13.80 14.75 1,446,798 +1.41(+10.57%)
May 01, 2009 12.97 13.50 12.76 13.34 820,194 +1.10(+8.99%)
Apr 30, 2009 12.21 12.63 11.96 12.24 1,148,351 +1.44(+13.33%)
Apr 29, 2009 10.91 11.14 10.67 10.80 617,531 +1.20(+12.50%)
Apr 28, 2009 9.620 9.770 9.500 9.600 576,815 -0.16(-1.64%)
Apr 27, 2009 9.950 10.15 9.680 9.760 583,228 -0.23(-2.30%)
Apr 24, 2009 9.170 9.990 9.100 9.990 676,000 +0.50(+5.27%)
Apr 23, 2009 9.270 9.560 9.110 9.490 446,973 +0.53(+5.92%)
Apr 22, 2009 9.010 9.410 8.920 8.960 687,667 -0.31(-3.34%)
Apr 21, 2009 8.800 9.340 8.720 9.270 691,230 +0.28(+3.11%)
Apr 20, 2009 9.540 9.590 8.910 8.990 745,622 -0.83(-8.45%)
Apr 17, 2009 9.500 10.01 9.410 9.820 1,268,638 +0.97(+10.96%)
Apr 16, 2009 8.930 9.060 8.580 8.850 553,537 +0.05(+0.57%)
Apr 15, 2009 8.400 8.860 8.040 8.800 818,133 +0.28(+3.29%)
Apr 14, 2009 8.790 8.980 8.390 8.520 1,006,936 -0.81(-8.68%)
Apr 13, 2009 8.800 9.440 8.760 9.330 447,413 +0.57(+6.51%)
Apr 09, 2009 8.450 8.800 8.380 8.760 665,834 +0.93(+11.88%)
Apr 08, 2009 7.790 7.850 7.570 7.830 298,871 +0.11(+1.42%)
Apr 07, 2009 8.230 8.250 7.690 7.720 1,007,910 -1.16(-13.06%)
Apr 06, 2009 8.850 9.030 8.700 8.880 552,474 -0.54(-5.73%)
Apr 03, 2009 9.230 9.500 8.650 9.420 771,125 +1.27(+15.58%)
Apr 02, 2009 8.000 8.440 7.990 8.150 428,244 +0.80(+10.88%)
Apr 01, 2009 7.170 7.420 7.100 7.350 405,682 +0.27(+3.81%)
Mar 31, 2009 6.790 7.300 6.770 7.080 315,028 +0.47(+7.11%)
Mar 30, 2009 6.780 6.810 6.440 6.610 302,337 -1.08(-14.04%)
Mar 26, 2009 7.370 7.870 7.350 7.690 679,595 +0.47(+6.51%)
Mar 25, 2009 7.230 7.520 6.770 7.220 382,116 +0.05(+0.70%)
Mar 24, 2009 7.560 7.660 7.150 7.170 577,701 -0.47(-6.15%)
Mar 23, 2009 7.250 7.740 7.171 7.640 501,192 +0.92(+13.69%)
Mar 20, 2009 7.160 7.160 6.650 6.720 347,748 -0.17(-2.47%)
Mar 19, 2009 7.750 7.750 6.820 6.890 807,910 -0.11(-1.57%)
Mar 18, 2009 6.470 7.110 6.350 7.000 513,091 +0.61(+9.55%)
Mar 17, 2009 6.170 6.390 6.000 6.390 231,753 +0.28(+4.58%)
Mar 16, 2009 6.380 6.690 6.110 6.110 455,756 -0.11(-1.77%)
Mar 13, 2009 6.130 6.370 5.800 6.220 0 -0.01(-0.16%)
Mar 12, 2009 5.560 6.260 5.430 6.230 435,045 +0.46(+7.97%)
Mar 11, 2009 6.060 6.080 5.360 5.770 661,582 -0.26(-4.31%)
Mar 10, 2009 5.730 6.050 5.650 6.030 455,176 +0.90(+17.59%)
Mar 09, 2009 5.010 5.286 4.940 5.128 514,684 -0.29(-5.39%)
Mar 06, 2009 5.690 5.690 5.050 5.420 0 -0.33(-5.74%)
Mar 05, 2009 6.200 6.300 5.730 5.750 520,873 -0.64(-10.02%)
Mar 04, 2009 6.410 6.500 6.140 6.390 409,161 +0.14(+2.24%)
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.