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 12.97 13.00 12.59 12.77 370,728 -0.20(-1.54%)
Jun 29, 2009 13.10 13.13 12.79 12.97 229,136 +0.19(+1.49%)
Jun 26, 2009 12.50 12.79 12.43 12.78 315,143 +0.59(+4.84%)
Jun 25, 2009 11.96 12.20 11.95 12.19 348,333 +0.50(+4.28%)
Jun 24, 2009 11.86 12.08 11.45 11.69 292,489 -0.03(-0.26%)
Jun 23, 2009 11.69 11.80 11.48 11.72 354,189 +0.05(+0.43%)
Jun 22, 2009 12.01 12.15 11.61 11.67 301,282 -0.57(-4.66%)
Jun 19, 2009 12.50 12.64 12.24 12.24 170,743 -0.31(-2.47%)
Jun 18, 2009 12.26 12.59 12.23 12.55 234,125 +0.34(+2.78%)
Jun 17, 2009 12.37 12.41 11.95 12.21 381,671 -0.25(-2.01%)
Jun 16, 2009 12.92 13.07 12.30 12.46 296,643 -0.02(-0.16%)
Jun 15, 2009 12.90 12.92 12.34 12.48 383,427 -0.86(-6.45%)
Jun 12, 2009 13.38 13.46 13.16 13.34 252,882 +0.11(+0.83%)
Jun 11, 2009 13.21 13.46 13.13 13.23 669,036 +0.85(+6.87%)
Jun 10, 2009 12.59 12.61 12.04 12.38 334,540 +0.35(+2.91%)
Jun 09, 2009 11.89 12.07 11.84 12.03 316,961 +0.59(+5.16%)
Jun 08, 2009 11.42 11.64 11.33 11.44 406,907 -0.56(-4.67%)
Jun 05, 2009 12.22 12.26 11.79 12.00 460,028 -0.30(-2.44%)
Jun 04, 2009 12.19 12.30 12.03 12.30 335,855 +0.35(+2.93%)
Jun 03, 2009 12.09 12.11 11.78 11.95 555,229 -1.01(-7.79%)
Jun 02, 2009 12.90 13.03 12.70 12.96 427,516 -0.15(-1.14%)
Jun 01, 2009 13.34 13.40 13.00 13.11 478,248 +0.43(+3.39%)
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%)
Mar 02, 2009 6.490 6.680 6.140 6.250 571,517 +0.03(+0.48%)
Feb 27, 2009 6.800 6.900 6.220 6.220 0 -1.61(-20.56%)
Feb 26, 2009 7.860 8.440 7.650 7.830 1,136,645 +1.24(+18.82%)
Feb 25, 2009 6.730 6.910 6.230 6.590 598,044 -0.24(-3.51%)
Feb 24, 2009 6.400 7.010 6.230 6.830 830,679 +1.00(+17.15%)
Feb 23, 2009 6.520 6.600 5.830 5.830 568,524 +0.29(+5.23%)
Feb 20, 2009 5.460 5.720 5.270 5.540 789,098 -0.36(-6.10%)
Feb 19, 2009 6.030 6.290 5.871 5.900 568,421 +0.80(+15.69%)
Feb 18, 2009 5.440 5.440 4.750 5.100 1,076,886 -0.62(-10.84%)
Feb 17, 2009 5.940 5.940 5.720 5.720 453,778 -0.55(-8.77%)
Feb 13, 2009 6.120 6.620 6.080 6.270 545,688 -0.72(-10.30%)
Feb 12, 2009 6.850 7.000 6.650 6.990 493,195 +0.22(+3.25%)
Feb 11, 2009 6.680 6.890 6.540 6.770 477,185 +0.16(+2.42%)
Feb 10, 2009 7.180 7.280 6.440 6.610 789,642 -0.73(-9.95%)
Feb 09, 2009 7.470 7.480 7.280 7.340 593,920 +0.23(+3.23%)
Feb 06, 2009 7.150 7.350 7.020 7.110 1,093,433 +0.62(+9.55%)
Feb 05, 2009 6.370 6.600 6.230 6.490 1,286,600 +0.73(+12.67%)
Feb 04, 2009 6.050 6.090 5.760 5.760 1,328,194 -0.22(-3.68%)
Feb 03, 2009 6.270 6.280 5.770 5.980 823,260 +0.17(+2.93%)
Feb 02, 2009 5.880 6.080 5.600 5.810 1,118,759 -0.19(-3.17%)
Jan 30, 2009 6.500 6.660 5.930 6.000 0 +0.25(+4.35%)
Jan 29, 2009 5.810 6.110 5.470 5.750 1,205,212 -0.67(-10.44%)
Jan 28, 2009 5.680 6.760 5.530 6.420 3,818,018 +2.00(+45.25%)
Jan 27, 2009 4.640 4.640 4.370 4.420 1,090,400 +0.38(+9.41%)
Jan 26, 2009 4.040 4.290 3.810 4.040 1,245,734 +0.53(+15.10%)
Jan 23, 2009 3.280 3.550 3.200 3.510 615,810 -0.02(-0.57%)
Jan 22, 2009 3.490 3.740 3.400 3.530 1,217,678 +0.06(+1.73%)
Jan 21, 2009 3.420 3.800 3.270 3.470 2,219,007 +0.14(+4.20%)
Jan 20, 2009 3.570 3.740 2.860 3.330 6,539,828 -7.52(-69.31%)
Jan 16, 2009 13.11 13.14 10.02 10.85 1,081,400 -1.25(-10.33%)
Jan 15, 2009 12.69 12.69 11.61 12.10 416,284 -0.20(-1.63%)
Jan 14, 2009 13.40 13.70 11.93 12.30 433,837 -2.63(-17.62%)
Jan 13, 2009 14.98 15.26 14.73 14.93 259,806 -1.77(-10.60%)
Jan 12, 2009 16.69 16.74 16.25 16.70 585,466 +0.54(+3.34%)
Jan 09, 2009 16.68 16.76 15.93 16.16 219,747 +0.30(+1.89%)
Jan 08, 2009 15.65 15.90 15.35 15.86 395,640 +1.12(+7.60%)
Jan 07, 2009 15.04 15.28 14.73 14.74 358,212 -0.71(-4.60%)
Jan 06, 2009 15.15 15.75 15.00 15.45 457,801 -0.79(-4.86%)
Jan 05, 2009 14.92 16.24 14.85 16.24 342,582 +0.36(+2.27%)
Jan 02, 2009 14.62 16.09 14.62 15.88 0 +0.71(+4.68%)
Jan 01, 2009 14.49 15.49 14.10 15.17 0 +0.00(+0.00%)
Dec 31, 2008 14.49 15.49 14.10 15.17 267,679 +0.86(+6.01%)
Dec 30, 2008 14.02 14.46 13.41 14.31 550,950 +0.12(+0.85%)
Dec 29, 2008 13.63 14.38 13.48 14.19 370,751 +1.22(+9.41%)
Dec 26, 2008 12.51 13.17 12.51 12.97 134,990 +0.31(+2.45%)
Dec 24, 2008 12.51 12.78 12.31 12.66 100,151 -0.12(-0.94%)
Dec 23, 2008 12.82 12.95 12.72 12.78 198,451 -0.22(-1.69%)
Dec 22, 2008 12.62 13.09 12.29 13.00 490,894 +0.30(+2.36%)
Dec 19, 2008 13.14 13.50 12.70 12.70 388,736 -1.15(-8.30%)
Dec 18, 2008 14.61 14.69 13.82 13.85 525,714 -1.91(-12.12%)
Dec 17, 2008 16.11 16.23 15.22 15.76 290,660 -1.54(-8.90%)
Dec 16, 2008 16.28 17.39 15.85 17.30 304,855 +0.95(+5.81%)
Dec 15, 2008 17.15 17.35 16.20 16.35 344,763 -0.51(-3.02%)
Dec 12, 2008 16.79 17.43 16.63 16.86 395,959 -2.17(-11.40%)
Dec 11, 2008 19.40 20.08 19.00 19.03 407,047 -1.23(-6.07%)
Dec 10, 2008 20.45 20.61 19.86 20.26 246,781 +0.05(+0.25%)
Dec 09, 2008 20.00 21.00 19.77 20.21 320,739 -0.25(-1.22%)
Dec 08, 2008 19.95 21.00 19.66 20.46 340,675 +1.00(+5.14%)
Dec 05, 2008 18.88 19.50 18.06 19.46 520,593 +0.44(+2.31%)
Dec 04, 2008 18.54 20.10 18.42 19.02 389,561 -1.73(-8.34%)
Dec 03, 2008 19.23 20.75 18.41 20.75 329,790 +1.82(+9.61%)
Dec 02, 2008 17.81 19.42 17.80 18.93 371,603 +3.36(+21.58%)
Dec 01, 2008 16.17 16.60 15.20 15.57 308,428 -2.01(-11.43%)
Nov 28, 2008 16.03 17.58 15.98 17.58 206,657 +0.85(+5.08%)
Nov 26, 2008 16.27 16.90 16.10 16.73 289,437 +0.36(+2.20%)
Nov 25, 2008 16.58 16.93 15.96 16.37 310,830 +0.87(+5.61%)
Nov 24, 2008 15.04 15.66 14.95 15.50 252,020 +1.36(+9.62%)
Nov 21, 2008 14.73 14.74 13.58 14.14 187,327 +0.69(+5.13%)
Nov 20, 2008 13.67 13.94 13.36 13.45 236,189 +0.39(+2.99%)
Nov 19, 2008 13.21 13.46 12.78 13.06 123,407 +0.18(+1.39%)
Nov 18, 2008 12.44 13.00 12.42 12.88 173,619 -2.49(-16.20%)
Nov 14, 2008 15.40 15.37 15.37 15.37 436,900 -0.81(-5.01%)
Nov 13, 2008 15.79 16.36 14.75 16.18 659,720 -0.57(-3.40%)
Nov 12, 2008 17.16 17.36 16.46 16.75 359,413 -0.55(-3.18%)
Nov 11, 2008 18.30 18.32 16.10 17.30 767,556 -1.55(-8.22%)
Nov 10, 2008 19.87 19.87 18.43 18.85 547,315 -0.43(-2.23%)
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.