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 (%)
Nov 30, 2017
6.270
6.287
6.204
6.237
1,463,835
-0.04(-0.66%)
Nov 29, 2017
6.311
6.349
6.229
6.278
2,203,495
+0.18(+2.99%)
Nov 28, 2017
5.981
6.105
5.972
6.096
1,210,453
+0.09(+1.52%)
Nov 27, 2017
6.030
6.055
5.981
6.005
888,792
-0.07(-1.22%)
Nov 24, 2017
6.088
6.096
6.072
6.080
368,049
+0.04(+0.68%)
Nov 22, 2017
6.063
6.067
6.001
6.038
917,104
-0.03(-0.54%)
Nov 21, 2017
6.105
6.113
6.051
6.072
635,678
-0.02(-0.27%)
Nov 20, 2017
6.080
6.105
6.072
6.088
931,972
+0.01(+0.14%)
Nov 17, 2017
6.030
6.080
6.023
6.080
585,103
+0.04(+0.68%)
Nov 16, 2017
6.047
6.063
6.014
6.038
810,674
-0.02(-0.27%)
Nov 15, 2017
5.997
6.063
5.972
6.055
1,477,098
+0.01(+0.14%)
Nov 14, 2017
6.005
6.055
5.989
6.047
592,886
+0.02(+0.27%)
Nov 13, 2017
5.989
6.038
5.981
6.030
574,903
-0.02(-0.41%)
Nov 10, 2017
6.047
6.084
6.038
6.055
612,465
+0.03(+0.55%)
Nov 09, 2017
5.989
6.030
5.960
6.022
1,313,541
-0.02(-0.41%)
Nov 08, 2017
6.014
6.059
5.990
6.047
662,169
+0.01(+0.14%)
Nov 07, 2017
6.096
6.105
6.030
6.038
929,413
-0.07(-1.08%)
Nov 06, 2017
6.072
6.121
6.055
6.105
446,016
+0.01(+0.14%)
Nov 03, 2017
6.088
6.105
6.063
6.096
677,003
-0.08(-1.34%)
Nov 02, 2017
6.146
6.187
6.096
6.179
1,066,781
-0.12(-1.84%)
Nov 01, 2017
6.287
6.316
6.278
6.295
962,478
+0.02(+0.26%)
Oct 31, 2017
6.262
6.295
6.245
6.278
994,323
+0.01(+0.13%)
Oct 30, 2017
6.278
6.303
6.262
6.270
1,066,398
+0.04(+0.66%)
Oct 27, 2017
6.262
6.303
6.229
6.229
1,912,086
+0.10(+1.62%)
Oct 26, 2017
6.129
6.187
6.117
6.129
1,462,954
-0.07(-1.07%)
Oct 25, 2017
6.229
6.245
6.163
6.196
749,789
+0.02(+0.40%)
Oct 24, 2017
6.146
6.196
6.146
6.171
813,279
+0.04(+0.67%)
Oct 23, 2017
6.154
6.163
6.125
6.129
656,674
-0.07(-1.20%)
Oct 20, 2017
6.237
6.270
6.204
6.204
1,415,255
+0.04(+0.67%)
Oct 19, 2017
6.163
6.196
6.146
6.163
611,936
+0.02(+0.27%)
Oct 18, 2017
6.096
6.163
6.096
6.146
702,367
+0.12(+2.06%)
Oct 17, 2017
6.055
6.055
6.014
6.022
558,072
-0.06(-0.95%)
Oct 16, 2017
6.080
6.105
6.063
6.080
449,575
-0.02(-0.41%)
Oct 13, 2017
6.088
6.129
6.088
6.105
402,498
+0.06(+0.96%)
Oct 12, 2017
6.047
6.072
6.022
6.047
535,662
-0.03(-0.54%)
Oct 11, 2017
6.055
6.088
6.030
6.080
584,150
-0.07(-1.08%)
Oct 10, 2017
6.121
6.154
6.088
6.146
1,291,153
+0.19(+3.19%)
Oct 09, 2017
5.989
5.997
5.947
5.956
637,406
+0.00(+0.00%)
Oct 06, 2017
5.923
5.972
5.914
5.956
814,931
-0.06(-0.96%)
Oct 05, 2017
5.981
6.047
5.976
6.014
1,130,891
+0.02(+0.28%)
Oct 04, 2017
6.047
6.080
5.997
5.997
884,609
+0.00(+0.00%)
Oct 03, 2017
5.989
6.014
5.964
5.997
499,459
+0.05(+0.83%)
Oct 02, 2017
5.931
5.968
5.931
5.947
717,994
-0.07(-1.24%)
Sep 29, 2017
5.981
6.030
5.981
6.022
931,848
+0.02(+0.41%)
Sep 28, 2017
5.947
6.005
5.906
5.997
1,145,218
-0.09(-1.49%)
Sep 27, 2017
6.030
6.096
6.014
6.088
2,153,277
+0.22(+3.66%)
Sep 26, 2017
5.873
5.881
5.848
5.873
567,120
+0.02(+0.42%)
Sep 25, 2017
5.898
5.923
5.832
5.848
807,520
-0.07(-1.26%)
Sep 22, 2017
5.923
5.939
5.898
5.923
794,437
+0.02(+0.28%)
Sep 21, 2017
5.857
5.923
5.857
5.906
952,762
+0.11(+1.85%)
Sep 20, 2017
5.782
5.823
5.766
5.799
917,550
+0.02(+0.43%)
Sep 19, 2017
5.741
5.782
5.732
5.774
601,563
+0.07(+1.31%)
Sep 18, 2017
5.716
5.741
5.686
5.699
696,487
-0.01(-0.15%)
Sep 15, 2017
5.708
5.728
5.666
5.708
949,060
+0.07(+1.17%)
Sep 14, 2017
5.617
5.691
5.617
5.641
1,073,682
+0.12(+2.25%)
Sep 13, 2017
5.534
5.563
5.509
5.517
661,336
-0.02(-0.45%)
Sep 12, 2017
5.484
5.559
5.484
5.542
945,462
+0.17(+3.08%)
Sep 11, 2017
5.327
5.393
5.327
5.377
813,324
+0.00(+0.00%)
Sep 08, 2017
5.344
5.393
5.344
5.377
640,710
+0.11(+2.04%)
Sep 07, 2017
5.319
5.335
5.261
5.269
667,620
-0.06(-1.09%)
Sep 06, 2017
5.360
5.368
5.311
5.327
868,774
-0.04(-0.77%)
Sep 05, 2017
5.402
5.418
5.340
5.368
884,310
-0.11(-1.96%)
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
.