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 (%)
Dec 30, 2011
5.120
5.282
5.120
5.269
611,142
+0.09(+1.76%)
Dec 29, 2011
5.129
5.195
5.087
5.178
359,414
+0.08(+1.62%)
Dec 28, 2011
5.211
5.211
5.079
5.095
390,284
-0.20(-3.75%)
Dec 27, 2011
5.286
5.368
5.286
5.294
283,099
-0.06(-1.08%)
Dec 23, 2011
5.402
5.418
5.302
5.352
232,035
+0.12(+2.37%)
Dec 21, 2011
5.228
5.261
5.120
5.228
810,680
+0.09(+1.77%)
Dec 20, 2011
4.971
5.162
4.955
5.137
738,551
+0.22(+4.37%)
Dec 19, 2011
5.145
5.156
4.914
4.922
1,546,135
-0.27(-5.25%)
Dec 16, 2011
5.137
5.211
5.087
5.195
3,548,407
+0.13(+2.61%)
Dec 15, 2011
5.153
5.162
5.021
5.062
420,358
+0.02(+0.49%)
Dec 14, 2011
5.104
5.162
4.996
5.038
514,229
-0.12(-2.25%)
Dec 13, 2011
5.360
5.443
5.087
5.153
706,983
-0.17(-3.26%)
Dec 12, 2011
5.443
5.459
5.261
5.327
726,678
-0.41(-7.07%)
Dec 09, 2011
5.526
5.766
5.517
5.732
729,222
+0.36(+6.62%)
Dec 08, 2011
5.625
5.650
5.344
5.377
895,897
-0.46(-7.93%)
Dec 07, 2011
5.732
5.898
5.608
5.840
1,178,334
-0.05(-0.84%)
Dec 06, 2011
5.947
5.956
5.815
5.890
1,035,449
+0.01(+0.14%)
Dec 05, 2011
5.989
5.997
5.840
5.881
1,484,702
+0.30(+5.33%)
Dec 02, 2011
5.641
5.658
5.550
5.584
995,496
+0.21(+3.85%)
Dec 01, 2011
5.493
5.534
5.319
5.377
497,458
-0.17(-3.13%)
Nov 30, 2011
5.426
5.567
5.393
5.550
1,240,202
+0.55(+11.09%)
Nov 29, 2011
5.038
5.087
4.980
4.996
673,733
-0.04(-0.82%)
Nov 28, 2011
5.104
5.112
4.963
5.038
1,115,030
+0.29(+6.10%)
Nov 25, 2011
4.814
4.897
4.748
4.748
725,306
+0.31(+7.09%)
Nov 23, 2011
4.698
4.698
4.434
4.434
1,298,062
-0.37(-7.75%)
Nov 22, 2011
4.897
4.912
4.773
4.806
1,230,693
-0.28(-5.53%)
Nov 21, 2011
5.211
5.220
5.046
5.087
772,488
-0.30(-5.53%)
Nov 18, 2011
5.393
5.418
5.319
5.385
617,658
+0.12(+2.36%)
Nov 17, 2011
5.435
5.443
5.220
5.261
1,127,391
-0.16(-2.90%)
Nov 16, 2011
5.459
5.575
5.410
5.418
930,010
-0.23(-4.10%)
Nov 15, 2011
5.650
5.724
5.542
5.650
796,521
-0.08(-1.44%)
Nov 14, 2011
5.865
5.881
5.699
5.732
622,818
-0.26(-4.41%)
Nov 11, 2011
5.931
6.030
5.923
5.997
864,951
+0.36(+6.30%)
Nov 10, 2011
5.741
5.790
5.575
5.641
2,120,728
+0.19(+3.49%)
Nov 09, 2011
5.542
5.658
5.451
5.451
1,978,571
-0.67(-10.95%)
Nov 08, 2011
6.105
6.154
5.931
6.121
879,203
+0.13(+2.21%)
Nov 07, 2011
6.063
6.113
5.865
5.989
1,651,806
-0.17(-2.69%)
Nov 04, 2011
6.196
6.254
6.030
6.154
857,613
+0.00(+0.00%)
Nov 03, 2011
6.229
6.262
5.989
6.154
1,106,701
+0.05(+0.81%)
Nov 02, 2011
6.055
6.163
6.030
6.105
781,279
+0.22(+3.80%)
Nov 01, 2011
5.939
6.055
5.848
5.881
2,528,170
-0.52(-8.14%)
Oct 31, 2011
6.667
6.725
6.402
6.402
1,375,876
-0.62(-8.83%)
Oct 28, 2011
6.948
7.097
6.899
7.023
1,531,551
-0.47(-6.29%)
Oct 27, 2011
7.552
7.569
7.163
7.494
1,801,386
+0.83(+12.41%)
Oct 26, 2011
6.667
6.717
6.427
6.667
3,797,168
+0.07(+1.00%)
Oct 25, 2011
6.692
6.733
6.502
6.601
824,001
-0.08(-1.24%)
Oct 24, 2011
6.502
6.717
6.502
6.684
806,847
+0.17(+2.67%)
Oct 21, 2011
6.452
6.527
6.378
6.510
1,697,191
+0.25(+3.96%)
Oct 20, 2011
6.336
6.336
6.113
6.262
1,082,322
-0.04(-0.66%)
Oct 19, 2011
6.427
6.452
6.295
6.303
2,329,616
-0.10(-1.55%)
Oct 18, 2011
6.154
6.460
5.972
6.402
2,240,600
+0.23(+3.75%)
Oct 17, 2011
6.427
6.444
6.171
6.171
1,736,098
-0.25(-3.87%)
Oct 14, 2011
6.527
6.600
6.311
6.419
668,982
+0.02(+0.39%)
Oct 13, 2011
6.584
6.584
6.245
6.394
1,048,751
-0.41(-6.08%)
Oct 12, 2011
6.808
6.928
6.690
6.808
3,253,731
+0.21(+3.13%)
Oct 11, 2011
6.394
6.626
6.386
6.601
1,649,031
+0.12(+1.92%)
Oct 10, 2011
6.105
6.477
6.105
6.477
1,647,297
+0.42(+6.97%)
Oct 07, 2011
6.105
6.171
5.997
6.055
1,301,339
-0.26(-4.19%)
Oct 06, 2011
6.278
6.320
6.163
6.320
1,490,039
+0.44(+7.45%)
Oct 05, 2011
5.774
5.914
5.708
5.881
925,599
+0.14(+2.45%)
Oct 04, 2011
5.410
5.749
5.261
5.741
1,263,249
+0.22(+3.89%)
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
.