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 (%)
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%)
Sep 01, 2017
5.451
5.476
5.451
5.476
369,315
+0.03(+0.61%)
Aug 31, 2017
5.393
5.451
5.377
5.443
668,629
+0.07(+1.23%)
Aug 30, 2017
5.385
5.393
5.356
5.377
818,396
-0.06(-1.07%)
Aug 29, 2017
5.418
5.443
5.402
5.435
488,002
-0.07(-1.35%)
Aug 28, 2017
5.517
5.526
5.493
5.509
330,982
+0.00(+0.00%)
Aug 25, 2017
5.484
5.526
5.484
5.509
670,133
+0.04(+0.76%)
Aug 24, 2017
5.501
5.501
5.464
5.468
641,830
-0.02(-0.45%)
Aug 23, 2017
5.451
5.501
5.447
5.493
764,433
+0.04(+0.76%)
Aug 22, 2017
5.426
5.451
5.418
5.451
546,157
-0.04(-0.75%)
Aug 21, 2017
5.459
5.505
5.459
5.493
713,052
-0.04(-0.75%)
Aug 18, 2017
5.443
5.538
5.435
5.534
1,031,156
+0.03(+0.60%)
Aug 17, 2017
5.517
5.542
5.484
5.501
2,550,598
-0.14(-2.49%)
Aug 16, 2017
5.691
5.691
5.633
5.641
1,079,441
+0.01(+0.15%)
Aug 15, 2017
5.691
5.691
5.625
5.633
556,945
+0.03(+0.59%)
Aug 14, 2017
5.658
5.691
5.600
5.600
863,903
+0.02(+0.45%)
Aug 11, 2017
5.559
5.592
5.534
5.575
991,287
+0.03(+0.60%)
Aug 10, 2017
5.617
5.625
5.542
5.542
759,777
-0.10(-1.76%)
Aug 09, 2017
5.617
5.658
5.608
5.641
762,282
-0.05(-0.87%)
Aug 08, 2017
5.699
5.741
5.691
5.691
635,531
-0.01(-0.15%)
Aug 07, 2017
5.699
5.724
5.687
5.699
449,508
+0.03(+0.58%)
Aug 04, 2017
5.716
5.741
5.666
5.666
1,942,645
+0.05(+0.88%)
Aug 03, 2017
5.658
5.658
5.592
5.617
1,207,791
+0.05(+0.89%)
Aug 02, 2017
5.542
5.575
5.526
5.567
604,335
+0.00(+0.00%)
Aug 01, 2017
5.584
5.597
5.534
5.567
695,437
+0.07(+1.36%)
Jul 31, 2017
5.459
5.509
5.443
5.493
735,629
+0.04(+0.76%)
Jul 28, 2017
5.476
5.493
5.410
5.451
702,834
-0.03(-0.60%)
Jul 27, 2017
5.526
5.534
5.459
5.484
800,210
-0.06(-1.04%)
Jul 26, 2017
5.517
5.542
5.501
5.542
751,017
+0.06(+1.06%)
Jul 25, 2017
5.476
5.501
5.464
5.484
700,472
+0.10(+1.84%)
Jul 24, 2017
5.344
5.410
5.344
5.385
1,017,327
+0.02(+0.31%)
Jul 21, 2017
5.360
5.368
5.323
5.368
1,015,443
-0.06(-1.07%)
Jul 20, 2017
5.435
5.402
5.426
936,371
-0.02(-0.46%)
Jul 19, 2017
5.435
5.459
5.426
5.451
712,822
-0.02(-0.45%)
Jul 18, 2017
5.451
5.484
5.418
5.476
583,494
-0.02(-0.45%)
Jul 17, 2017
5.501
5.534
5.484
5.501
584,432
-0.02(-0.45%)
Jul 14, 2017
5.476
5.550
5.464
5.526
649,364
-0.04(-0.74%)
Jul 13, 2017
5.517
5.575
5.509
5.567
1,288,759
+0.12(+2.28%)
Jul 12, 2017
5.534
5.550
5.393
5.443
1,876,609
-0.08(-1.50%)
Jul 11, 2017
5.468
5.530
5.459
5.526
649,774
-0.02(-0.30%)
Jul 10, 2017
5.493
5.555
5.484
5.542
1,288,944
-0.04(-0.74%)
Jul 07, 2017
5.559
5.592
5.526
5.584
1,071,503
-0.02(-0.30%)
Jul 06, 2017
5.584
5.666
5.579
5.600
1,381,583
+0.07(+1.35%)
Jul 05, 2017
5.493
5.550
5.476
5.526
1,456,395
+0.03(+0.60%)
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
.