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, 2012 6.190 6.280 6.050 6.240 498,285 +0.05(+0.81%)
May 30, 2012 6.330 6.330 6.180 6.190 837,603 -0.32(-4.92%)
May 29, 2012 6.510 6.530 6.440 6.510 384,565 -0.01(-0.15%)
May 25, 2012 6.650 6.660 6.500 6.520 324,588 -0.22(-3.26%)
May 24, 2012 6.820 6.820 6.640 6.740 257,380 -0.01(-0.15%)
May 23, 2012 6.760 6.770 6.590 6.750 414,315 -0.09(-1.32%)
May 22, 2012 6.750 6.940 6.740 6.840 468,683 +0.18(+2.70%)
May 21, 2012 6.520 6.660 6.510 6.660 433,213 +0.39(+6.22%)
May 18, 2012 6.400 6.430 6.220 6.270 892,556 -0.31(-4.71%)
May 17, 2012 6.720 6.740 6.580 6.580 441,171 -0.30(-4.36%)
May 16, 2012 6.970 7.060 6.870 6.880 416,985 +0.09(+1.33%)
May 15, 2012 6.915 6.970 6.770 6.790 902,628 -0.26(-3.69%)
May 14, 2012 7.060 7.110 6.990 7.050 940,347 -0.28(-3.82%)
May 11, 2012 7.250 7.420 7.240 7.330 316,317 -0.09(-1.21%)
May 10, 2012 7.490 7.545 7.420 7.420 350,585 +0.11(+1.50%)
May 09, 2012 7.230 7.362 7.120 7.310 573,749 -0.33(-4.32%)
May 08, 2012 7.730 7.750 7.520 7.640 651,986 -0.44(-5.45%)
May 07, 2012 7.840 8.110 7.780 8.080 358,455 +0.20(+2.54%)
May 04, 2012 8.130 8.160 7.880 7.880 444,308 +0.01(+0.13%)
May 03, 2012 7.990 8.030 7.860 7.870 282,738 -0.20(-2.48%)
May 02, 2012 8.040 8.090 7.970 8.070 377,187 -0.15(-1.82%)
May 01, 2012 8.030 8.270 8.020 8.220 514,716 +0.30(+3.79%)
Apr 30, 2012 7.980 8.000 7.875 7.920 431,541 -0.03(-0.38%)
Apr 27, 2012 7.880 7.980 7.790 7.950 455,231 +0.23(+2.98%)
Apr 26, 2012 7.570 7.750 7.540 7.720 997,979 +0.18(+2.39%)
Apr 25, 2012 7.640 7.650 7.470 7.540 500,524 +0.03(+0.40%)
Apr 24, 2012 7.340 7.580 7.300 7.510 737,228 +0.03(+0.40%)
Apr 23, 2012 7.460 7.510 7.380 7.480 1,811,367 -0.17(-2.22%)
Apr 20, 2012 7.740 7.780 7.640 7.650 465,115 +0.03(+0.39%)
Apr 19, 2012 7.790 7.790 7.550 7.620 755,912 -0.16(-2.06%)
Apr 18, 2012 7.890 7.920 7.750 7.780 897,191 -0.30(-3.71%)
Apr 17, 2012 7.960 8.110 7.880 8.080 562,968 +0.31(+3.99%)
Apr 16, 2012 7.780 7.850 7.640 7.770 915,283 -0.09(-1.15%)
Apr 13, 2012 8.120 8.120 7.860 7.860 601,040 -0.42(-5.07%)
Apr 12, 2012 8.160 8.300 8.150 8.280 272,847 +0.29(+3.63%)
Apr 11, 2012 7.940 8.040 7.910 7.990 626,006 +0.29(+3.77%)
Apr 10, 2012 7.920 7.960 7.640 7.700 1,007,642 -0.25(-3.14%)
Apr 09, 2012 7.860 8.020 7.830 7.950 541,036 -0.06(-0.75%)
Apr 05, 2012 8.130 8.220 8.010 8.010 405,327 -0.28(-3.38%)
Apr 04, 2012 8.250 8.350 8.170 8.290 662,279 -0.20(-2.36%)
Apr 03, 2012 8.650 8.670 8.400 8.490 1,015,514 -0.38(-4.28%)
Apr 02, 2012 8.710 8.970 8.660 8.870 778,683 +0.03(+0.34%)
Mar 30, 2012 8.960 8.960 8.800 8.840 473,801 -0.06(-0.67%)
Mar 29, 2012 8.820 8.920 8.740 8.900 541,432 -0.14(-1.55%)
Mar 28, 2012 9.120 9.190 8.965 9.040 469,770 -0.07(-0.77%)
Mar 27, 2012 9.270 9.300 9.110 9.110 1,174,987 +0.08(+0.89%)
Mar 26, 2012 8.980 9.040 8.870 9.030 1,102,718 +0.06(+0.67%)
Mar 23, 2012 8.770 8.970 8.660 8.970 327,098 +0.12(+1.36%)
Mar 22, 2012 8.740 8.900 8.730 8.850 443,227 -0.20(-2.21%)
Mar 21, 2012 8.920 9.080 8.800 9.050 480,213 -0.08(-0.88%)
Mar 20, 2012 9.090 9.180 9.010 9.130 457,808 -0.16(-1.72%)
Mar 19, 2012 9.090 9.390 9.080 9.290 687,672 +0.30(+3.34%)
Mar 16, 2012 8.920 9.090 8.880 8.990 839,510 +0.63(+7.54%)
Mar 15, 2012 8.210 8.400 8.080 8.360 540,112 -0.02(-0.24%)
Mar 14, 2012 8.310 8.440 8.310 8.380 383,581 +0.12(+1.45%)
Mar 13, 2012 8.100 8.270 8.080 8.260 737,401 +0.30(+3.77%)
Mar 12, 2012 8.070 8.090 7.920 7.960 431,724 -0.28(-3.40%)
Mar 09, 2012 8.310 8.340 8.200 8.240 435,142 -0.14(-1.67%)
Mar 08, 2012 8.230 8.420 8.200 8.380 505,743 +0.10(+1.21%)
Mar 07, 2012 8.160 8.280 8.110 8.280 516,915 +0.13(+1.60%)
Mar 06, 2012 8.330 8.350 8.130 8.150 483,302 -0.54(-6.21%)
Mar 05, 2012 8.770 8.770 8.630 8.690 291,820 -0.14(-1.59%)
Mar 02, 2012 8.910 8.930 8.820 8.830 396,336 -0.08(-0.90%)
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.