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, 2010
13.91
13.97
13.47
13.52
1,022,578
-0.93(-6.41%)
Apr 29, 2010
13.86
14.50
13.86
14.45
898,137
+0.65(+4.67%)
Apr 28, 2010
13.97
14.00
13.48
13.81
1,070,559
-0.09(-0.65%)
Apr 27, 2010
14.29
14.54
13.68
13.90
120
-0.79(-5.35%)
Apr 26, 2010
14.77
14.89
14.48
14.68
1,711,119
+0.37(+2.60%)
Apr 23, 2010
14.07
14.31
14.02
14.31
753,949
+0.28(+2.00%)
Apr 22, 2010
13.61
14.03
13.48
14.03
946,992
+0.23(+1.68%)
Apr 21, 2010
13.47
13.91
13.47
13.80
957,374
+0.23(+1.71%)
Apr 20, 2010
13.33
13.57
13.15
13.57
4,666
+0.65(+5.06%)
Apr 19, 2010
12.61
12.93
12.52
12.91
1,275,880
+0.46(+3.72%)
Apr 16, 2010
12.62
12.72
11.99
12.45
3,941,542
+0.63(+5.32%)
Apr 15, 2010
11.69
11.89
11.66
11.82
2,279,027
+0.06(+0.49%)
Apr 14, 2010
11.48
11.79
11.45
11.76
981,430
+0.35(+3.04%)
Apr 13, 2010
11.47
11.47
11.36
11.42
263,849
-0.01(-0.07%)
Apr 12, 2010
11.45
11.50
11.40
11.42
243,559
+0.07(+0.66%)
Apr 09, 2010
11.33
11.39
11.29
11.35
255,213
+0.15(+1.33%)
Apr 08, 2010
11.10
11.20
11.03
11.20
615,312
-0.11(-0.95%)
Apr 07, 2010
11.28
11.45
11.22
11.31
472,539
-0.13(-1.16%)
Apr 06, 2010
11.30
11.50
11.27
11.44
468,233
-0.14(-1.21%)
Apr 05, 2010
11.43
11.60
11.43
11.58
278,588
+0.19(+1.67%)
Apr 01, 2010
11.25
11.39
11.39
11.39
495,290
+0.44(+4.00%)
Mar 31, 2010
10.84
11.11
10.80
10.95
296,981
+0.07(+0.61%)
Mar 30, 2010
10.93
10.98
10.74
10.89
330,432
-0.22(-2.01%)
Mar 29, 2010
11.08
11.14
10.94
11.11
437,839
-0.15(-1.32%)
Mar 26, 2010
11.19
11.31
11.15
11.26
951,716
+0.26(+2.33%)
Mar 25, 2010
11.22
11.40
10.93
11.00
2,077,078
+0.04(+0.38%)
Mar 24, 2010
11.04
11.14
10.91
10.96
321,814
-0.08(-0.75%)
Mar 23, 2010
10.96
11.06
10.91
11.04
478,736
-0.04(-0.37%)
Mar 22, 2010
10.84
11.10
10.83
11.08
590,172
+0.22(+1.98%)
Mar 19, 2010
11.06
11.13
10.83
10.87
1,028,428
+0.21(+1.94%)
Mar 18, 2010
10.79
10.80
10.55
10.66
556,628
-0.33(-3.01%)
Mar 17, 2010
11.13
11.18
10.94
10.99
585,802
+0.07(+0.68%)
Mar 16, 2010
10.79
10.96
10.73
10.92
540,071
+0.20(+1.85%)
Mar 15, 2010
10.64
10.72
10.62
10.72
558,406
+0.06(+0.54%)
Mar 12, 2010
10.63
10.81
10.57
10.66
588,097
+0.47(+4.63%)
Mar 11, 2010
10.02
10.24
9.959
10.19
617,191
+0.24(+2.41%)
Mar 10, 2010
9.910
10.03
9.885
9.951
502,602
+0.25(+2.56%)
Mar 09, 2010
9.562
10.26
9.538
9.703
1,492,005
-0.09(-0.93%)
Mar 08, 2010
9.984
10.03
9.769
9.794
379,902
-0.23(-2.31%)
Mar 05, 2010
10.07
10.10
9.868
10.03
1,530,859
+0.25(+2.54%)
Mar 04, 2010
9.769
9.844
9.703
9.777
638,604
+0.42(+4.51%)
Mar 03, 2010
9.413
9.513
9.322
9.356
1,316,053
+0.07(+0.71%)
Mar 02, 2010
9.405
9.430
9.256
9.289
568,917
+0.23(+2.56%)
Mar 01, 2010
9.000
9.215
8.934
9.058
627,758
-0.49(-5.11%)
Feb 26, 2010
9.438
9.579
9.397
9.546
692,143
-0.31(-3.11%)
Feb 25, 2010
9.455
9.868
9.339
9.852
941,836
+0.65(+7.01%)
Feb 24, 2010
9.198
9.273
9.140
9.207
148,044
+0.11(+1.18%)
Feb 23, 2010
9.281
9.282
9.074
9.099
361,256
-0.13(-1.43%)
Feb 22, 2010
9.256
9.265
9.165
9.231
365,904
+0.36(+4.01%)
Feb 19, 2010
8.702
8.892
8.702
8.876
165,484
+0.09(+1.04%)
Feb 18, 2010
8.669
8.801
8.652
8.785
228,950
-0.04(-0.47%)
Feb 17, 2010
8.901
8.934
8.727
8.826
304,795
+0.02(+0.28%)
Feb 16, 2010
8.603
8.834
8.520
8.801
425,148
+0.53(+6.40%)
Feb 12, 2010
8.115
8.272
8.272
8.272
359,651
-0.13(-1.57%)
Feb 11, 2010
8.255
8.421
8.156
8.404
426,977
-0.07(-0.88%)
Feb 10, 2010
8.470
8.578
8.322
8.479
425,334
+0.04(+0.49%)
Feb 09, 2010
8.495
8.586
8.156
8.437
702,315
+0.26(+3.13%)
Feb 08, 2010
8.280
8.371
8.164
8.181
1,077,999
-0.31(-3.70%)
Feb 05, 2010
8.603
8.652
8.231
8.495
594,480
-0.17(-2.00%)
Feb 04, 2010
8.851
8.876
8.520
8.669
1,236,937
-0.66(-7.09%)
Feb 03, 2010
9.447
9.529
9.215
9.331
196,043
-0.28(-2.93%)
Feb 02, 2010
9.538
9.620
9.488
9.612
307,771
+0.43(+4.68%)
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
.