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 (%)
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%)
Apr 02, 2018
6.121
6.146
6.018
6.055
702,660
-0.07(-1.08%)
Mar 29, 2018
6.121
6.121
6.121
0
+0.03(+0.54%)
Mar 28, 2018
6.063
6.121
6.030
6.088
1,005,323
+0.05(+0.82%)
Mar 27, 2018
6.196
6.196
6.005
6.038
1,301,956
-0.18(-2.93%)
Mar 26, 2018
6.204
6.245
6.146
6.220
1,291,003
+0.26(+4.30%)
Mar 23, 2018
6.055
6.072
5.956
5.964
1,209,015
-0.08(-1.37%)
Mar 22, 2018
6.088
6.134
6.034
6.047
1,227,532
-0.14(-2.27%)
Mar 21, 2018
6.196
6.237
6.134
6.187
1,069,234
+0.00(+0.00%)
Mar 20, 2018
6.204
6.229
6.179
6.187
938,786
+0.09(+1.49%)
Mar 19, 2018
6.154
6.171
6.047
6.096
896,682
+0.00(+0.00%)
Mar 16, 2018
6.063
6.125
6.063
6.096
815,249
+0.07(+1.10%)
Mar 15, 2018
6.005
6.072
5.989
6.030
2,295,461
-0.08(-1.35%)
Mar 14, 2018
6.105
6.134
6.038
6.113
2,358,823
+0.05(+0.82%)
Mar 13, 2018
6.146
6.154
6.063
6.063
656,716
-0.07(-1.08%)
Mar 12, 2018
6.121
6.171
6.121
6.129
723,426
+0.02(+0.41%)
Mar 09, 2018
6.063
6.129
6.059
6.105
1,560,972
-0.03(-0.54%)
Mar 08, 2018
6.121
6.171
6.105
6.138
997,068
+0.02(+0.41%)
Mar 07, 2018
6.063
6.113
947,646
-0.01(-0.14%)
Mar 06, 2018
6.129
6.146
6.067
6.121
1,533,849
-0.01(-0.13%)
Mar 05, 2018
6.022
6.158
6.010
6.129
1,153,298
+0.06(+0.95%)
Mar 02, 2018
6.030
6.092
5.881
6.072
3,509,581
-0.04(-0.68%)
Mar 01, 2018
6.138
6.163
6.047
6.113
1,978,016
-0.05(-0.81%)
Feb 28, 2018
6.254
6.262
6.163
6.163
1,233,037
-0.14(-2.23%)
Feb 27, 2018
6.336
6.353
6.295
6.303
1,287,353
-0.03(-0.52%)
Feb 26, 2018
6.336
6.369
6.278
6.336
1,116,830
+0.02(+0.26%)
Feb 23, 2018
6.353
6.369
6.262
6.320
2,498,260
-0.25(-3.78%)
Feb 22, 2018
6.568
1,308,634
+0.08(+1.28%)
Feb 21, 2018
6.477
6.580
6.464
6.485
1,097,228
+0.02(+0.26%)
Feb 20, 2018
6.510
6.510
6.448
6.469
913,157
-0.04(-0.64%)
Feb 16, 2018
6.510
6.510
6.510
0
-0.04(-0.63%)
Feb 15, 2018
6.568
6.568
6.452
6.551
1,078,460
-0.01(-0.13%)
Feb 14, 2018
6.402
6.568
6.402
6.560
1,062,688
+0.08(+1.28%)
Feb 13, 2018
6.460
6.477
6.427
6.477
788,026
+0.01(+0.13%)
Feb 12, 2018
6.452
6.514
6.394
6.469
1,153,226
+0.04(+0.64%)
Feb 09, 2018
6.444
6.489
6.258
6.427
2,432,885
-0.11(-1.65%)
Feb 08, 2018
6.783
6.791
6.527
6.535
2,540,841
+0.02(+0.25%)
Feb 07, 2018
6.535
6.613
6.506
6.518
1,521,519
-0.03(-0.51%)
Feb 06, 2018
6.411
6.568
6.386
6.551
2,704,118
+0.06(+0.89%)
Feb 05, 2018
6.626
6.688
6.394
6.493
1,929,859
-0.26(-3.92%)
Feb 02, 2018
6.849
6.866
6.750
6.758
944,170
-0.18(-2.62%)
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
.