Home > Quotes > RBS > Historical Prices

Historical Stock Prices

RBS 
$10.33
*  
0.62
  negative  
6.39%
Get RBS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 10.1 10.34 10.05 10.33 1,462,756
05/16/2013 9.61 9.81 9.61 9.71 969,673
05/15/2013 9.39 9.4601 9.34 9.4 596,686
05/14/2013 9.09 9.25 9.07 9.24 803,067
05/13/2013 9.18 9.18 9.095 9.14 463,169
05/10/2013 9.26 9.29 9.16 9.27 950,500
05/09/2013 9.09 9.23 9.04 9.11 1,470,089
05/08/2013 8.9 8.97 8.86 8.94 1,050,595
05/07/2013 9.06 9.09 8.9 9.06 1,163,575
05/06/2013 9.08 9.14 8.98 9.14 1,693,746
05/03/2013 9.06 9.198 8.95 9.03 1,532,572
05/02/2013 9.46 9.58 9.43 9.57 324,299
05/01/2013 9.58 9.6 9.46 9.49 396,897
04/30/2013 9.59 9.63 9.44 9.56 923,846
04/29/2013 9.13 9.21 9.075 9.18 670,266
04/26/2013 9.11 9.16 8.98 9.12 323,424
04/25/2013 9.28 9.32 9.17 9.19 530,828
04/24/2013 9.06 9.1 8.98 9 315,576
04/23/2013 8.99 9 8.81 8.91 364,779
04/22/2013 8.73 8.8 8.6275 8.78 342,966
04/19/2013 8.5 8.57 8.48 8.53 275,186
04/18/2013 8.46 8.49 8.28 8.35 408,935
04/17/2013 8.69 8.69 8.54 8.62 441,249
04/16/2013 8.75 8.78 8.6201 8.78 473,384
04/15/2013 8.61 8.6388 8.39 8.4 476,482
04/12/2013 8.73 8.8351 8.69 8.83 664,766
04/11/2013 8.88 8.9 8.735 8.76 576,260
04/10/2013 8.72 8.81 8.7 8.73 526,436
04/09/2013 8.41 8.5 8.33 8.45 1,404,095
04/08/2013 8.14 8.23 8.12 8.23 339,292
04/05/2013 8.24 8.47 8.19 8.42 744,908
04/04/2013 8.37 8.45 8.26 8.36 1,108,658
04/03/2013 8.43 8.44 8.12 8.15 880,899
04/02/2013 8.55 8.6 8.485 8.52 397,531
04/01/2013 8.43 8.46 8.29 8.31 431,495
03/28/2013 8.33 8.46 8.31 8.43 351,399
03/27/2013 8.37 8.44 8.31 8.37 1,359,014
03/26/2013 8.6 8.76 8.55 8.68 762,462
03/25/2013 9.01 9.02 8.66 8.72 514,656
03/22/2013 9.04 9.09 8.91 8.95 342,235
03/21/2013 9.07 9.2 9.01 9.07 545,696
03/20/2013 9.11 9.13 9.02 9.07 474,216
03/19/2013 9.07 9.1 8.85 8.88 679,826
03/18/2013 8.87 9.06 8.87 8.92 806,235
03/15/2013 9.27 9.32 9.2 9.28 406,014
03/14/2013 9.09 9.23 9.0801 9.22 390,000
03/13/2013 8.99 9.01 8.93 8.97 672,637
03/12/2013 9.27 9.28 9.12 9.15 555,858
03/11/2013 8.93 9.04 8.93 9 738,581
03/08/2013 9.21 9.22 9.115 9.19 597,356
03/07/2013 9.26 9.26 9.15 9.19 622,531
03/06/2013 9.51 9.5201 9.302 9.39 521,012
03/05/2013 9.53 9.55 9.42 9.46 348,636
03/04/2013 9.27 9.42 9.23 9.42 430,689
03/01/2013 9.29 9.55 9.26 9.49 762,076
02/28/2013 9.93 10 9.75 9.86 721,555
02/27/2013 10.22 10.68 10.19 10.64 286,540
02/26/2013 10.42 10.46 10.27 10.34 259,688
02/25/2013 10.82 10.888 10.4 10.4 482,913
02/22/2013 10.59 10.64 10.48 10.63 308,827
02/21/2013 10.62 10.64 10.49 10.56 487,321
02/20/2013 10.87 10.9199 10.71 10.73 317,190
02/19/2013 10.67 10.76 10.66 10.71 410,238
02/15/2013 10.81 10.85 10.62 10.65 295,362
02/14/2013 10.76 10.9 10.73 10.86 289,348
02/13/2013 11.07 11.08 10.94 10.98 413,595
02/12/2013 11.04 11.2099 10.99 11.14 453,469
02/11/2013 10.74 10.75 10.65 10.68 138,538
02/08/2013 10.76 10.84 10.75 10.8 262,389
02/07/2013 10.71 10.72 10.43 10.57 360,945
02/06/2013 10.62 10.79 10.6 10.78 363,001
02/05/2013 10.61 10.71 10.55 10.64 503,522
02/04/2013 10.48 10.52 10.38 10.38 521,851
02/01/2013 10.8 10.83 10.72 10.79 621,166
01/31/2013 10.78 10.97 10.76 10.91 376,415
01/30/2013 11.03 11.1 11 11.05 721,311
01/29/2013 10.89 10.95 10.85 10.93 940,933
01/28/2013 11.59 11.65 11.54 11.58 1,670,822
01/25/2013 11.62 11.7 11.53 11.68 260,759
01/24/2013 11.44 11.605 11.44 11.54 591,537
01/23/2013 11.49 11.52 11.37 11.41 1,195,005
01/22/2013 11.59 11.63 11.5 11.58 357,502
01/18/2013 11.44 11.48 11.39 11.47 374,828
01/17/2013 11.33 11.43 11.29 11.36 494,634
01/16/2013 11.08 11.27 11.03 11.27 750,295
01/15/2013 11.51 11.51 11.32 11.47 1,370,732
01/14/2013 11.79 11.84 11.7349 11.84 1,547,843
01/11/2013 11.67 11.67 11.51 11.62 444,214
01/10/2013 11.48 11.65 11.4399 11.65 343,148
01/09/2013 11.2 11.28 11.18 11.21 1,066,358
01/08/2013 10.86 10.91 10.74 10.8 805,284
01/07/2013 10.77 10.85 10.69 10.83 468,226
01/04/2013 10.66 10.88 10.65 10.85 1,340,714
01/03/2013 10.76 10.83 10.67 10.7 588,768
01/02/2013 10.96 11 10.87 11 1,002,441
12/31/2012 10.58 10.88 10.58 10.79 352,669
12/28/2012 10.47 10.55 10.4 10.41 194,318
12/27/2012 10.6 10.62 10.43 10.58 297,812
12/26/2012 10.37 10.4 10.22 10.25 139,358
12/24/2012 10.23 10.36 10.21 10.32 136,750
12/21/2012 10.15 10.28 10.12 10.25 1,029,396
12/20/2012 10.34 10.47 10.26 10.47 443,525
12/19/2012 10.35 10.37 10.21 10.25 527,220
12/18/2012 9.85 10.21 9.8 10.16 1,688,390
12/17/2012 9.68 9.81 9.68 9.79 319,941
12/14/2012 9.77 9.78 9.71 9.72 153,519
12/13/2012 9.69 9.7701 9.62 9.65 107,164
12/12/2012 9.67 9.83 9.66 9.72 222,961
12/11/2012 9.56 9.64 9.54 9.62 282,260
12/10/2012 9.57 9.62 9.54 9.6 206,340
12/07/2012 9.56 9.65 9.53 9.64 312,566
12/06/2012 9.65 9.71 9.62 9.67 217,104
12/05/2012 9.52 9.72 9.5 9.66 364,554
12/04/2012 9.49 9.54 9.48 9.52 238,463
12/03/2012 9.47 9.47 9.37 9.41 273,818
11/30/2012 9.5 9.56 9.44 9.51 191,330
11/29/2012 9.57 9.62 9.5 9.61 1,011,660
11/28/2012 9.26 9.51 9.23 9.5 1,038,617
11/27/2012 9.41 9.53 9.4 9.43 804,406
11/26/2012 9.12 9.18 9.04 9.18 248,806
11/23/2012 9.35 9.46 9.34 9.46 223,093
11/21/2012 9.24 9.26 9.15 9.22 150,535
11/20/2012 9.01 9.21 9 9.17 150,453
11/19/2012 9.03 9.15 9 9.14 180,966
11/16/2012 8.9 8.93 8.775 8.9 315,906
11/15/2012 9.01 9.05 8.875 8.93 643,515
11/14/2012 8.8 8.86 8.63 8.66 303,891
11/13/2012 8.6 8.84 8.59 8.68 275,936
11/12/2012 8.72 8.76 8.7 8.7292 118,530
11/09/2012 8.5 8.62 8.48 8.5 1,171,454
11/08/2012 8.79 8.87 8.57 8.57 701,753
11/07/2012 8.8 8.82 8.7 8.73 475,779
11/06/2012 8.87 9.05 8.87 9.04 1,298,133
11/05/2012 8.93 8.93 8.79 8.86 214,064
11/02/2012 9.11 9.1199 8.92 8.93 283,095
11/01/2012 9.26 9.33 9.22 9.28 404,811
10/31/2012 9.01 9.03 8.87 8.94 140,549
10/26/2012 8.95 9.01 8.87 8.93 164,370
10/25/2012 9.14 9.1499 8.9 8.97 168,476
10/24/2012 8.96 9.01 8.85 8.87 291,632
10/23/2012 8.8 8.9 8.7499 8.85 286,355
10/22/2012 9.09 9.1 8.94 9.06 210,397
10/19/2012 9.08 9.09 8.89 8.94 287,656
10/18/2012 9.28 9.31 9.06 9.15 247,615
10/17/2012 9.15 9.3 9.14 9.28 396,047
10/16/2012 8.9 9.07 8.88 9.04 645,942
10/15/2012 8.57 8.7 8.5 8.69 1,026,522
10/12/2012 8.77 8.83 8.61 8.64 1,043,256
10/11/2012 8.74 8.85 8.73 8.76 188,333
10/10/2012 8.45 8.47 8.34 8.4 326,904
10/09/2012 8.28 8.3 8.19 8.2 115,142
10/08/2012 8.28 8.35 8.28 8.33 93,249
10/05/2012 8.53 8.59 8.42 8.46 484,421
10/04/2012 8.46 8.5 8.39 8.49 348,210
10/03/2012 8.4 8.43 8.29 8.34 313,059
10/02/2012 8.41 8.42 8.25 8.34 242,610
10/01/2012 8.52 8.655 8.46 8.51 273,483
09/28/2012 8.33 8.39 8.28 8.32 180,681
09/27/2012 8.34 8.45 8.26 8.42 269,433
09/26/2012 8.34 8.34 8.1756 8.25 361,189
09/25/2012 8.77 8.81 8.56 8.56 292,373
09/24/2012 8.72 8.855 8.67 8.79 224,748
09/21/2012 8.98 9.01 8.9 8.91 334,145
09/20/2012 8.57 8.74 8.48 8.73 272,515
09/19/2012 8.67 8.76 8.59 8.7 244,186
09/18/2012 8.59 8.73 8.59 8.65 396,481
09/17/2012 8.94 8.98 8.82 8.84 316,833
09/14/2012 9.1 9.19 8.98 9.01 692,544
09/13/2012 8.82 9.11 8.79 9.05 481,481
09/12/2012 8.82 8.87 8.78 8.83 611,228
09/11/2012 8.42 8.53 8.4 8.46 1,094,812
09/10/2012 8.06 8.17 8 8.03 520,357
09/07/2012 7.76 7.89 7.73 7.86 433,516
09/06/2012 7.2 7.52 7.2 7.5 580,219
09/05/2012 7.07 7.14 7.03 7.13 154,333
09/04/2012 7.11 7.11 7 7.07 236,704
08/31/2012 7.17 7.26 7.06 7.19 328,801
08/30/2012 7.12 7.15 7.01 7.09 203,827
08/29/2012 7.07 7.1 7.02 7.08 276,766
08/28/2012 7.1 7.15 7.03 7.12 214,110
08/27/2012 7.15 7.16 7.1 7.11 288,062
08/24/2012 7.06 7.12 7 7.09 293,723
08/23/2012 7.39 7.39 7.2 7.21 305,245
08/22/2012 7.45 7.52 7.41 7.5 284,037
08/21/2012 7.45 7.54 7.3999 7.45 374,537
08/20/2012 7.23 7.32 7.16 7.31 223,625
08/17/2012 7.3 7.32 7.25 7.29 705,702
08/16/2012 7.18 7.22 7.13 7.17 344,045
08/15/2012 7 7.03 6.95 6.98 362,614
08/14/2012 6.97 7.07 6.95 7 970,990
08/13/2012 7.01 7.06 6.97 7.03 187,013
08/10/2012 6.96 7.06 6.92 7.04 295,769
08/09/2012 7.05 7.16 7.04 7.07 200,455
08/08/2012 7.15 7.2 7.111 7.18 230,894
08/07/2012 7.12 7.2 7.08 7.12 359,192
08/06/2012 6.87 7.24 6.87 7.15 908,708
08/03/2012 6.61 6.84 6.6 6.81 2,389,882
08/02/2012 6.35 6.495 6.28 6.35 482,268
08/01/2012 6.81 6.81 6.67 6.67 253,996
07/31/2012 6.76 6.79 6.67 6.79 864,456
07/30/2012 6.87 7.04 6.87 6.96 254,027
07/27/2012 6.7 6.94 6.67 6.91 690,449
07/26/2012 6.54 6.59 6.46 6.58 255,262
07/25/2012 6.29 6.38 6.26 6.32 205,142
07/24/2012 6.2 6.23 6.01 6.09 595,534
07/23/2012 6.1 6.2 6.05 6.16 509,063
07/20/2012 6.56 6.56 6.39 6.39 579,245
07/19/2012 6.6 6.7 6.57 6.66 424,850
07/18/2012 6.38 6.46 6.375 6.43 215,006
07/17/2012 6.39 6.43 6.26 6.43 307,653
07/16/2012 6.41 6.44 6.36 6.41 296,298
07/13/2012 6.36 6.51 6.36 6.47 277,529
07/12/2012 6.35 6.39 6.29 6.34 206,711
07/11/2012 6.51 6.58 6.4 6.46 258,518
07/10/2012 6.58 6.6 6.35 6.39 463,970
07/09/2012 6.44 6.46 6.345 6.42 534,329
07/06/2012 6.25 6.35 6.23 6.27 784,426
07/05/2012 6.51 6.53 6.41 6.48 450,543
07/03/2012 6.86 6.88 6.74 6.79 326,801
07/02/2012 6.89 6.99 6.8 6.99 545,178
06/29/2012 6.73 6.83 6.71 6.8 802,161
06/28/2012 6.44 6.61 6.329 6.6 1,405,182
06/27/2012 7.17 7.335 7.13 7.33 212,574
06/26/2012 7.2 7.23 7.06 7.18 266,280
06/25/2012 7.43 7.452 7.31 7.36 251,218
06/22/2012 7.74 7.76 7.57 7.62 189,804
06/21/2012 7.77 7.77 7.47 7.48 320,187
06/20/2012 7.81 7.93 7.7399 7.87 1,453,871
06/19/2012 7.56 7.775 7.56 7.7 637,326
06/18/2012 7.38 7.46 7.32 7.45 785,882
06/15/2012 7.72 7.83 7.65 7.83 1,014,304
06/14/2012 6.96 7.18 6.94 7.14 460,607
06/13/2012 6.86 6.98 6.82 6.86 282,038
06/12/2012 6.84 6.98 6.76 6.98 339,052
06/11/2012 7.11 7.11 6.74 6.74 673,923
06/08/2012 6.84 6.99 6.79 6.98 399,046
06/07/2012 6.99 7.06 6.95 6.99 1,055,579
06/06/2012 6.53 6.73 6.53 6.73 968,839
06/05/2012 6.19 6.32 6.12 6.32 441,108
06/04/2012 6.225 6.25 6.1 6.17 244,548
06/01/2012 6.12 6.22 6.1 6.18 887,561
05/31/2012 6.19 6.28 6.05 6.24 495,531
05/30/2012 6.33 6.33 6.18 6.19 835,333
05/29/2012 6.51 6.53 6.44 6.51 375,342
05/25/2012 6.65 6.66 6.5 6.52 322,128
05/24/2012 6.82 6.82 6.64 6.74 256,335
05/23/2012 6.76 6.77 6.59 6.75 413,471
05/22/2012 6.75 6.94 6.74 6.84 458,904
05/21/2012 6.52 6.66 6.51 6.66 433,213
05/18/2012 6.4 6.4301 6.22 6.27 881,537
05/17/2012 6.72 6.74 6.58 6.58 437,860
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.