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 (%)
May 31, 2017
5.641
5.641
5.542
5.567
1,475,629
+0.01(+0.15%)
May 30, 2017
5.559
5.592
5.550
5.559
1,069,465
+0.00(+0.00%)
May 26, 2017
5.550
5.575
5.534
5.559
1,061,725
-0.13(-2.33%)
May 25, 2017
5.708
5.741
5.683
5.691
1,041,264
-0.07(-1.15%)
May 24, 2017
5.807
5.823
5.720
5.757
1,146,127
+0.02(+0.43%)
May 23, 2017
5.724
5.774
5.699
5.732
2,448,297
+0.06(+1.02%)
May 22, 2017
5.691
5.703
5.646
5.675
953,123
-0.03(-0.58%)
May 19, 2017
5.724
5.741
5.683
5.708
916,910
+0.03(+0.58%)
May 18, 2017
5.675
5.716
5.641
5.675
1,522,523
+0.15(+2.69%)
May 17, 2017
5.608
5.617
5.503
5.526
1,133,721
-0.15(-2.62%)
May 16, 2017
5.666
5.691
5.637
5.675
690,939
+0.06(+1.03%)
May 15, 2017
5.608
5.641
5.600
5.617
590,285
+0.06(+1.04%)
May 12, 2017
5.559
5.567
5.517
5.559
1,006,074
-0.02(-0.44%)
May 11, 2017
5.608
5.608
5.559
5.584
1,192,272
-0.08(-1.46%)
May 10, 2017
5.658
5.683
5.650
5.666
749,599
+0.02(+0.44%)
May 09, 2017
5.683
5.699
5.633
5.641
1,119,480
-0.08(-1.45%)
May 08, 2017
5.741
5.757
5.720
5.724
896,250
-0.11(-1.84%)
May 05, 2017
5.749
5.840
5.741
5.832
1,580,734
+0.09(+1.58%)
May 04, 2017
5.724
5.757
5.712
5.741
1,334,214
+0.04(+0.73%)
May 03, 2017
5.683
5.718
5.658
5.699
1,038,070
+0.01(+0.15%)
May 02, 2017
5.716
5.732
5.666
5.691
1,006,624
-0.02(-0.29%)
May 01, 2017
5.675
5.745
5.658
5.708
2,022,761
+0.05(+0.88%)
Apr 28, 2017
5.683
5.732
5.633
5.658
2,642,200
+0.25(+4.59%)
Apr 27, 2017
5.410
5.443
5.385
5.410
2,625,164
+0.04(+0.77%)
Apr 26, 2017
5.344
5.418
5.335
5.368
1,199,328
-0.02(-0.46%)
Apr 25, 2017
5.418
5.435
5.381
5.393
1,572,082
+0.09(+1.72%)
Apr 24, 2017
5.236
5.311
5.236
5.302
2,383,231
+0.21(+4.06%)
Apr 21, 2017
5.112
5.129
5.067
5.095
1,770,232
+0.01(+0.16%)
Apr 20, 2017
5.087
5.145
5.071
5.087
1,729,335
+0.12(+2.50%)
Apr 19, 2017
4.963
5.005
4.955
4.963
1,534,483
+0.18(+3.81%)
Apr 18, 2017
4.732
4.798
4.715
4.781
1,251,492
-0.01(-0.17%)
Apr 17, 2017
4.707
4.802
4.698
4.789
688,561
+0.11(+2.30%)
Apr 13, 2017
4.715
4.756
4.682
4.682
1,395,118
-0.11(-2.25%)
Apr 12, 2017
4.814
4.814
4.773
4.789
1,058,308
-0.10(-2.03%)
Apr 11, 2017
4.905
4.914
4.843
4.889
961,530
-0.02(-0.50%)
Apr 10, 2017
4.922
4.938
4.897
4.914
612,758
+0.02(+0.34%)
Apr 07, 2017
4.880
4.914
4.872
4.897
760,674
-0.01(-0.17%)
Apr 06, 2017
4.889
4.938
4.864
4.905
766,490
+0.00(+0.00%)
Apr 05, 2017
4.963
4.996
4.897
4.905
1,354,716
+0.02(+0.51%)
Apr 04, 2017
4.914
4.914
4.847
4.880
1,063,260
-0.10(-1.99%)
Apr 03, 2017
5.005
5.021
4.930
4.980
1,214,845
-0.04(-0.82%)
Mar 31, 2017
5.013
5.062
5.005
5.021
779,091
+0.00(+0.00%)
Mar 30, 2017
4.971
5.046
4.971
5.021
683,126
+0.06(+1.17%)
Mar 29, 2017
5.013
5.038
4.955
4.963
2,299,923
-0.05(-0.99%)
Mar 28, 2017
4.996
5.046
4.988
5.013
1,642,440
+0.02(+0.33%)
Mar 27, 2017
4.947
5.013
4.924
4.996
1,571,670
+0.06(+1.17%)
Mar 24, 2017
4.971
4.980
4.897
4.938
995,523
-0.04(-0.83%)
Mar 23, 2017
4.947
5.005
4.930
4.980
1,234,201
+0.12(+2.38%)
Mar 22, 2017
4.839
4.889
4.806
4.864
1,361,134
-0.02(-0.34%)
Mar 21, 2017
5.013
5.021
4.872
4.880
1,157,142
-0.02(-0.34%)
Mar 20, 2017
4.947
4.955
4.889
4.897
667,175
-0.10(-1.99%)
Mar 17, 2017
5.062
5.062
4.988
4.996
1,147,556
+0.07(+1.34%)
Mar 16, 2017
4.889
4.955
4.880
4.930
1,292,419
+0.14(+2.94%)
Mar 15, 2017
4.814
4.839
4.781
4.789
1,807,851
+0.02(+0.35%)
Mar 14, 2017
4.690
4.781
4.682
4.773
1,124,339
-0.14(-2.86%)
Mar 13, 2017
4.914
4.955
4.880
4.914
990,028
-0.06(-1.16%)
Mar 10, 2017
4.922
4.971
4.914
4.971
732,725
+0.07(+1.35%)
Mar 09, 2017
4.880
4.914
4.860
4.905
730,569
+0.06(+1.19%)
Mar 08, 2017
4.880
4.897
4.839
4.847
2,198,334
+0.01(+0.17%)
Mar 07, 2017
4.839
4.864
4.798
4.839
854,576
-0.05(-1.02%)
Mar 06, 2017
4.914
4.938
4.880
4.889
871,574
-0.13(-2.64%)
Mar 03, 2017
4.980
5.046
4.980
5.021
910,804
+0.07(+1.51%)
Mar 02, 2017
4.996
5.029
4.947
4.947
1,583,356
-0.02(-0.50%)
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
.