Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
7.999
8.098
7.974
8.007
588,198
-0.06(-0.72%)
Oct 29, 2015
8.082
8.123
8.057
8.065
649,602
-0.20(-2.40%)
Oct 28, 2015
8.148
8.272
8.144
8.264
556,900
+0.03(+0.40%)
Oct 27, 2015
8.272
8.280
8.185
8.231
368,656
-0.07(-0.90%)
Oct 26, 2015
8.338
8.355
8.272
8.305
286,904
-0.07(-0.89%)
Oct 23, 2015
8.322
8.392
8.313
8.379
580,854
+0.16(+1.91%)
Oct 22, 2015
8.148
8.247
8.148
8.222
561,160
+0.07(+0.91%)
Oct 21, 2015
8.247
8.255
8.140
8.148
401,374
-0.08(-1.01%)
Oct 20, 2015
8.214
8.272
8.214
8.231
374,315
-0.02(-0.20%)
Oct 19, 2015
8.255
8.280
8.222
8.247
481,917
-0.10(-1.19%)
Oct 16, 2015
8.322
8.355
8.288
8.346
523,487
-0.07(-0.79%)
Oct 15, 2015
8.272
8.429
8.247
8.413
544,997
+0.23(+2.83%)
Oct 14, 2015
8.148
8.214
8.144
8.181
501,757
+0.12(+1.44%)
Oct 13, 2015
8.024
8.156
8.024
8.065
503,394
-0.24(-2.89%)
Oct 12, 2015
8.379
8.379
8.272
8.305
366,495
-0.14(-1.67%)
Oct 09, 2015
8.462
8.487
8.388
8.446
355,674
-0.01(-0.10%)
Oct 08, 2015
8.346
8.454
8.330
8.454
383,136
+0.02(+0.29%)
Oct 07, 2015
8.396
8.462
8.346
8.429
632,653
+0.12(+1.39%)
Oct 06, 2015
8.247
8.342
8.247
8.313
705,637
+0.06(+0.70%)
Oct 05, 2015
8.140
8.272
8.140
8.255
766,684
+0.15(+1.84%)
Oct 02, 2015
8.032
8.131
7.941
8.106
1,937,130
+0.11(+1.34%)
Oct 01, 2015
8.032
8.065
7.916
7.999
538,204
+0.11(+1.36%)
Sep 30, 2015
7.875
7.891
7.776
7.891
613,633
+0.15(+1.92%)
Sep 29, 2015
7.767
7.796
7.697
7.742
1,155,860
+0.05(+0.65%)
Sep 28, 2015
7.759
7.784
7.668
7.693
841,957
-0.27(-3.43%)
Sep 25, 2015
7.991
8.015
7.916
7.966
617,619
+0.06(+0.73%)
Sep 24, 2015
7.858
7.916
7.809
7.908
634,795
+0.03(+0.42%)
Sep 23, 2015
7.949
7.953
7.833
7.875
520,380
-0.06(-0.73%)
Sep 22, 2015
7.900
7.945
7.858
7.933
810,293
-0.22(-2.74%)
Sep 21, 2015
8.189
8.206
8.106
8.156
657,131
+0.01(+0.10%)
Sep 18, 2015
8.115
8.214
8.106
8.148
1,056,181
-0.19(-2.28%)
Sep 17, 2015
8.363
8.470
8.313
8.338
858,169
-0.09(-1.08%)
Sep 16, 2015
8.404
8.429
8.371
8.429
573,343
+0.03(+0.39%)
Sep 15, 2015
8.330
8.413
8.313
8.396
777,800
+0.09(+1.10%)
Sep 14, 2015
8.264
8.313
8.214
8.305
483,240
-0.12(-1.47%)
Sep 11, 2015
8.363
8.437
8.346
8.429
366,956
+0.02(+0.20%)
Sep 10, 2015
8.371
8.462
8.346
8.413
571,138
+0.13(+1.60%)
Sep 09, 2015
8.462
8.479
8.255
8.280
775,348
-0.11(-1.28%)
Sep 08, 2015
8.379
8.396
8.297
8.388
471,442
+0.31(+3.79%)
Sep 04, 2015
8.164
8.082
8.082
8.082
527,810
-0.29(-3.46%)
Sep 03, 2015
8.421
8.487
8.338
8.371
700,616
+0.04(+0.50%)
Sep 02, 2015
8.413
8.421
8.214
8.330
628,091
+0.16(+1.92%)
Sep 01, 2015
8.197
8.313
8.131
8.173
2,083,851
-0.32(-3.80%)
Aug 31, 2015
8.470
8.504
8.429
8.495
430,465
-0.02(-0.29%)
Aug 28, 2015
8.404
8.553
8.404
8.520
2,922,457
+0.00(+0.00%)
Aug 27, 2015
8.504
8.548
8.413
8.520
1,769,872
+0.11(+1.28%)
Aug 26, 2015
8.429
8.437
8.192
8.413
1,899,742
+0.38(+4.74%)
Aug 25, 2015
8.313
8.355
8.028
8.032
1,570,130
+0.07(+0.94%)
Aug 24, 2015
7.916
8.189
7.800
7.958
2,348,459
-0.28(-3.41%)
Aug 21, 2015
8.413
8.454
8.239
8.239
1,126,369
-0.26(-3.11%)
Aug 20, 2015
8.611
8.619
8.495
8.504
1,027,576
-0.10(-1.15%)
Aug 19, 2015
8.677
8.677
8.541
8.603
1,153,732
-0.18(-2.07%)
Aug 18, 2015
8.818
8.851
8.768
8.785
1,216,927
+0.02(+0.19%)
Aug 17, 2015
8.793
8.793
8.719
8.768
1,159,393
-0.08(-0.93%)
Aug 14, 2015
8.785
8.851
8.776
8.851
520,060
+0.15(+1.71%)
Aug 13, 2015
8.735
8.760
8.694
8.702
811,783
-0.12(-1.41%)
Aug 12, 2015
8.776
8.851
8.719
8.826
1,651,445
-0.03(-0.37%)
Aug 11, 2015
8.917
8.950
8.801
8.859
774,893
-0.02(-0.28%)
Aug 10, 2015
8.776
8.892
8.776
8.884
516,658
+0.04(+0.47%)
Aug 07, 2015
8.826
8.859
8.793
8.843
859,367
-0.10(-1.11%)
Aug 06, 2015
8.917
8.967
8.896
8.942
555,303
+0.03(+0.37%)
Aug 05, 2015
8.950
8.950
8.884
8.909
635,076
+0.17(+1.89%)
Aug 04, 2015
8.702
8.776
8.665
8.743
2,619,447
+0.07(+0.76%)
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
.