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 (%)
Mar 29, 2019
5.729
5.738
5.590
5.668
1,261,231
-0.05(-0.91%)
Mar 28, 2019
5.747
5.755
5.673
5.721
910,258
-0.16(-2.66%)
Mar 27, 2019
5.877
5.907
5.825
5.877
869,046
+0.10(+1.81%)
Mar 26, 2019
5.755
5.773
5.721
5.773
709,727
+0.02(+0.30%)
Mar 25, 2019
5.799
5.816
5.725
5.755
906,065
+0.01(+0.15%)
Mar 22, 2019
5.747
5.808
5.729
5.747
1,721,324
-0.01(-0.15%)
Mar 21, 2019
5.747
5.781
5.699
5.755
1,433,545
-0.12(-2.11%)
Mar 20, 2019
5.963
5.963
5.880
5.880
1,493,634
-0.15(-2.49%)
Mar 19, 2019
6.088
6.096
6.021
6.030
1,021,889
-0.01(-0.14%)
Mar 18, 2019
6.063
6.071
6.005
6.038
815,914
+0.01(+0.14%)
Mar 15, 2019
5.988
6.046
5.971
6.030
695,692
+0.08(+1.26%)
Mar 14, 2019
5.955
5.996
5.946
5.955
788,801
+0.07(+1.13%)
Mar 13, 2019
5.805
5.896
5.789
5.888
871,615
+0.14(+2.47%)
Mar 12, 2019
5.780
5.817
5.713
5.746
1,139,588
+0.04(+0.73%)
Mar 11, 2019
5.663
5.717
5.659
5.704
1,247,419
+0.04(+0.74%)
Mar 08, 2019
5.654
5.679
5.625
5.663
610,079
-0.07(-1.16%)
Mar 07, 2019
5.771
5.796
5.688
5.730
1,234,274
-0.06(-1.01%)
Mar 06, 2019
5.805
5.813
5.780
5.788
608,006
+0.00(+0.00%)
Mar 05, 2019
5.763
5.796
5.704
5.788
1,087,469
-0.10(-1.70%)
Mar 04, 2019
5.930
5.963
5.875
5.888
880,928
+0.04(+0.71%)
Mar 01, 2019
5.930
5.980
5.838
5.846
870,154
-0.08(-1.41%)
Feb 28, 2019
5.955
5.988
5.921
5.930
944,279
+0.02(+0.28%)
Feb 27, 2019
5.905
5.946
5.896
5.913
982,527
+0.11(+1.87%)
Feb 26, 2019
5.763
5.838
5.755
5.805
1,184,059
+0.11(+1.90%)
Feb 25, 2019
5.671
5.721
5.671
5.696
637,625
+0.09(+1.64%)
Feb 22, 2019
5.654
5.654
5.588
5.604
709,361
+0.00(+0.00%)
Feb 21, 2019
5.613
5.629
5.563
5.604
1,249,305
-0.07(-1.18%)
Feb 20, 2019
5.654
5.696
5.638
5.671
1,378,574
+0.03(+0.59%)
Feb 19, 2019
5.554
5.646
5.546
5.638
1,026,277
+0.23(+4.16%)
Feb 15, 2019
5.338
5.413
5.313
5.413
1,482,272
+0.18(+3.34%)
Feb 14, 2019
5.212
5.254
5.196
5.237
865,068
+0.00(+0.00%)
Feb 13, 2019
5.271
5.292
5.237
5.237
674,329
+0.01(+0.16%)
Feb 12, 2019
5.162
5.246
5.162
5.229
564,108
+0.08(+1.62%)
Feb 11, 2019
5.121
5.171
5.112
5.146
950,027
-0.08(-1.59%)
Feb 08, 2019
5.212
5.237
5.179
5.229
855,166
-0.01(-0.16%)
Feb 07, 2019
5.379
5.396
5.225
5.237
2,945,510
-0.22(-3.98%)
Feb 06, 2019
5.463
5.471
5.429
5.454
797,585
+0.04(+0.77%)
Feb 05, 2019
5.396
5.433
5.388
5.413
680,297
+0.02(+0.31%)
Feb 04, 2019
5.346
5.404
5.329
5.396
1,121,627
+0.03(+0.62%)
Feb 01, 2019
5.338
5.396
5.329
5.363
924,232
+0.00(+0.00%)
Jan 31, 2019
5.346
5.371
5.313
5.363
861,131
-0.01(-0.16%)
Jan 30, 2019
5.354
5.421
5.321
5.371
826,940
+0.11(+2.06%)
Jan 29, 2019
5.346
5.354
5.242
5.262
1,464,758
-0.09(-1.71%)
Jan 28, 2019
5.313
5.379
5.296
5.354
794,493
-0.07(-1.23%)
Jan 25, 2019
5.379
5.438
5.375
5.421
760,920
+0.08(+1.56%)
Jan 24, 2019
5.271
5.346
5.271
5.338
579,227
+0.06(+1.11%)
Jan 23, 2019
5.287
5.304
5.254
5.279
814,178
+0.03(+0.48%)
Jan 22, 2019
5.204
5.279
5.196
5.254
1,128,604
-0.13(-2.33%)
Jan 18, 2019
5.321
5.404
5.313
5.379
1,250,974
+0.15(+2.87%)
Jan 17, 2019
5.121
5.283
5.104
5.229
2,160,927
+0.13(+2.62%)
Jan 16, 2019
5.079
5.137
5.062
5.096
984,434
+0.07(+1.33%)
Jan 15, 2019
4.946
5.037
4.904
5.029
1,781,521
-0.05(-0.99%)
Jan 14, 2019
4.946
5.121
4.937
5.079
1,701,517
+0.13(+2.70%)
Jan 11, 2019
4.854
4.954
4.854
4.946
1,551,817
+0.11(+2.24%)
Jan 10, 2019
4.795
4.870
4.795
4.837
1,612,542
+0.04(+0.87%)
Jan 09, 2019
4.737
4.820
4.729
4.795
4,923,447
-0.06(-1.20%)
Jan 08, 2019
4.820
4.862
4.804
4.854
976,852
+0.05(+1.04%)
Jan 07, 2019
4.779
4.845
4.762
4.804
925,577
+0.07(+1.41%)
Jan 04, 2019
4.645
4.762
4.633
4.737
911,761
+0.23(+4.99%)
Jan 03, 2019
4.562
4.562
4.479
4.512
1,094,005
-0.08(-1.81%)
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
.