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 (%)
Jun 29, 2018
5.708
5.617
5.625
664,566
+0.02(+0.30%)
Jun 28, 2018
5.567
5.625
5.534
5.608
895,471
+0.04(+0.74%)
Jun 27, 2018
5.608
5.633
5.559
5.567
904,498
-0.17(-2.89%)
Jun 26, 2018
5.732
5.749
5.691
5.732
852,346
+0.01(+0.14%)
Jun 25, 2018
5.757
5.757
5.691
5.724
798,356
-0.07(-1.28%)
Jun 22, 2018
5.815
5.832
5.790
5.799
709,143
+0.07(+1.30%)
Jun 21, 2018
5.732
5.732
5.675
5.724
894,886
+0.01(+0.14%)
Jun 20, 2018
5.724
5.741
5.683
5.716
1,320,377
+0.01(+0.14%)
Jun 19, 2018
5.666
5.716
5.641
5.708
909,785
+0.04(+0.73%)
Jun 18, 2018
5.608
5.675
5.592
5.666
2,004,794
-0.02(-0.44%)
Jun 15, 2018
5.708
5.658
5.691
1,024,681
-0.14(-2.41%)
Jun 14, 2018
5.890
5.902
5.832
5.832
1,759,399
-0.07(-1.12%)
Jun 13, 2018
5.898
5.956
5.865
5.898
1,514,676
-0.04(-0.70%)
Jun 12, 2018
5.956
5.989
5.931
5.939
2,026,017
-0.12(-2.05%)
Jun 11, 2018
6.022
6.080
6.010
6.063
787,855
+0.02(+0.41%)
Jun 08, 2018
6.022
6.055
5.985
6.038
890,502
+0.00(+0.00%)
Jun 07, 2018
6.129
6.134
6.014
6.038
1,536,534
-0.04(-0.68%)
Jun 06, 2018
6.096
6.080
1,336,527
+0.12(+1.94%)
Jun 05, 2018
5.981
5.997
5.939
5.964
4,192,118
-0.16(-2.57%)
Jun 04, 2018
6.245
6.262
6.105
6.121
7,954,123
-0.08(-1.33%)
Jun 01, 2018
6.254
6.295
6.179
6.204
1,546,712
+0.10(+1.63%)
May 31, 2018
6.121
6.138
6.047
6.105
1,358,981
-0.02(-0.40%)
May 30, 2018
6.154
6.158
6.105
6.129
1,233,580
+0.00(+0.00%)
May 29, 2018
6.220
6.278
6.105
6.129
1,338,772
-0.31(-4.76%)
May 25, 2018
6.436
6.436
6.436
0
-0.07(-1.14%)
May 24, 2018
6.568
6.568
6.473
6.510
944,828
-0.05(-0.76%)
May 23, 2018
6.584
6.593
6.535
6.560
838,107
-0.09(-1.37%)
May 22, 2018
6.700
6.700
6.642
6.651
1,154,454
+0.07(+1.13%)
May 21, 2018
6.584
6.609
6.564
6.576
509,805
+0.02(+0.38%)
May 18, 2018
6.576
6.593
6.535
6.551
593,479
-0.12(-1.74%)
May 17, 2018
6.642
6.675
6.638
6.667
799,540
+0.07(+1.13%)
May 16, 2018
6.609
6.642
6.584
6.593
1,252,384
-0.02(-0.38%)
May 15, 2018
6.642
6.667
6.601
6.618
740,379
-0.04(-0.62%)
May 14, 2018
6.709
6.717
6.651
6.659
1,111,424
-0.01(-0.12%)
May 11, 2018
6.717
6.733
6.659
6.667
1,540,669
+0.12(+1.90%)
May 10, 2018
6.444
6.543
6.419
6.543
1,825,183
+0.25(+3.94%)
May 09, 2018
6.237
6.303
6.237
6.295
483,026
+0.12(+1.87%)
May 08, 2018
6.179
6.196
6.163
6.179
447,191
-0.02(-0.40%)
May 07, 2018
6.196
6.212
6.187
6.204
264,038
+0.02(+0.40%)
May 04, 2018
6.080
6.196
6.076
6.179
445,263
+0.05(+0.81%)
May 03, 2018
6.171
6.179
6.084
6.129
668,000
-0.04(-0.67%)
May 02, 2018
6.220
6.237
6.163
6.171
730,769
+0.02(+0.40%)
May 01, 2018
6.171
6.171
6.121
6.146
699,172
-0.04(-0.67%)
Apr 30, 2018
6.204
6.245
6.187
6.187
569,289
-0.03(-0.53%)
Apr 27, 2018
6.163
6.249
6.163
6.220
795,625
-0.15(-2.34%)
Apr 26, 2018
6.402
6.419
6.345
6.369
518,071
-0.02(-0.26%)
Apr 25, 2018
6.378
6.411
6.336
6.386
485,120
-0.02(-0.39%)
Apr 24, 2018
6.460
6.477
6.390
6.411
595,055
-0.04(-0.64%)
Apr 23, 2018
6.452
6.473
6.439
6.452
309,730
+0.00(+0.00%)
Apr 20, 2018
6.452
6.473
6.436
6.452
443,840
+0.00(+0.00%)
Apr 19, 2018
6.436
6.502
6.436
6.452
812,362
+0.02(+0.26%)
Apr 18, 2018
6.460
6.477
6.411
6.436
988,127
+0.00(+0.00%)
Apr 17, 2018
6.386
6.452
6.378
6.436
1,107,783
+0.10(+1.57%)
Apr 16, 2018
6.345
6.353
6.320
6.336
437,565
+0.02(+0.26%)
Apr 13, 2018
6.394
6.394
6.295
6.320
573,454
-0.02(-0.26%)
Apr 12, 2018
6.303
6.353
6.295
6.336
495,113
+0.07(+1.19%)
Apr 11, 2018
6.295
6.303
6.262
6.262
506,579
+0.00(+0.00%)
Apr 10, 2018
6.237
6.295
6.237
6.262
690,295
+0.10(+1.61%)
Apr 09, 2018
6.179
6.237
6.154
6.163
653,312
+0.03(+0.54%)
Apr 06, 2018
6.163
6.187
6.096
6.129
944,527
-0.04(-0.67%)
Apr 05, 2018
6.121
6.196
6.121
6.171
604,106
+0.02(+0.40%)
Apr 04, 2018
6.080
6.150
6.076
6.146
801,661
+0.03(+0.54%)
Apr 03, 2018
6.096
6.138
6.055
6.113
886,811
+0.06(+0.96%)
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
.