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, 2015
8.611
8.677
8.545
8.553
2,283,036
-0.43(-4.79%)
Apr 29, 2015
8.925
9.025
8.925
8.983
532,070
-0.12(-1.27%)
Apr 28, 2015
8.958
9.099
8.946
9.099
702,199
+0.19(+2.14%)
Apr 27, 2015
8.934
9.000
8.867
8.909
427,769
+0.02(+0.28%)
Apr 24, 2015
8.892
8.942
8.843
8.884
417,903
+0.09(+1.03%)
Apr 23, 2015
8.694
8.818
8.685
8.793
410,902
+0.08(+0.95%)
Apr 22, 2015
8.702
8.743
8.644
8.710
386,348
-0.05(-0.57%)
Apr 21, 2015
8.793
8.834
8.752
8.760
310,869
+0.08(+0.95%)
Apr 20, 2015
8.677
8.727
8.648
8.677
283,689
-0.01(-0.10%)
Apr 17, 2015
8.768
8.772
8.640
8.685
367,483
-0.15(-1.69%)
Apr 16, 2015
8.851
8.879
8.768
8.834
726,039
+0.06(+0.66%)
Apr 15, 2015
8.743
8.793
8.710
8.776
546,819
+0.06(+0.66%)
Apr 14, 2015
8.677
8.752
8.661
8.719
1,266,489
+0.12(+1.44%)
Apr 13, 2015
8.487
8.611
8.487
8.595
2,073,327
+0.12(+1.37%)
Apr 10, 2015
8.462
8.495
8.421
8.479
441,612
-0.05(-0.58%)
Apr 09, 2015
8.586
8.586
8.462
8.528
621,056
-0.10(-1.15%)
Apr 08, 2015
8.710
8.735
8.595
8.628
394,358
-0.02(-0.29%)
Apr 07, 2015
8.727
8.727
8.652
8.652
3,668,623
-0.07(-0.85%)
Apr 06, 2015
8.586
8.760
8.553
8.727
652,589
+0.12(+1.34%)
Apr 02, 2015
8.537
8.611
8.611
8.611
674,088
+0.12(+1.36%)
Apr 01, 2015
8.470
8.504
8.379
8.495
642,747
+0.15(+1.78%)
Mar 31, 2015
8.363
8.404
8.330
8.346
518,892
-0.17(-2.04%)
Mar 30, 2015
8.470
8.537
8.454
8.520
628,624
+0.06(+0.68%)
Mar 27, 2015
8.495
8.520
8.417
8.462
584,260
-0.13(-1.54%)
Mar 26, 2015
8.661
8.669
8.553
8.595
632,672
-0.04(-0.48%)
Mar 25, 2015
8.702
8.719
8.628
8.636
492,593
-0.02(-0.19%)
Mar 24, 2015
8.719
8.739
8.636
8.652
610,872
-0.09(-1.04%)
Mar 23, 2015
8.834
8.851
8.716
8.743
339,584
-0.05(-0.56%)
Mar 20, 2015
8.652
8.843
8.628
8.793
695,531
+0.32(+3.81%)
Mar 19, 2015
8.603
8.611
8.446
8.470
914,332
-0.25(-2.85%)
Mar 18, 2015
8.495
8.748
8.454
8.719
1,017,853
+0.12(+1.44%)
Mar 17, 2015
8.479
8.603
8.462
8.595
699,494
-0.04(-0.48%)
Mar 16, 2015
8.570
8.661
8.570
8.636
1,034,688
-0.11(-1.23%)
Mar 13, 2015
8.719
8.752
8.611
8.743
683,509
-0.15(-1.67%)
Mar 12, 2015
8.967
9.016
8.818
8.892
682,720
+0.00(+0.00%)
Mar 11, 2015
8.934
8.942
8.826
8.892
582,444
-0.05(-0.56%)
Mar 10, 2015
9.066
9.074
8.942
8.942
618,672
-0.25(-2.70%)
Mar 09, 2015
9.207
9.223
9.124
9.190
365,625
-0.11(-1.16%)
Mar 06, 2015
9.430
9.430
9.293
9.298
347,627
-0.23(-2.43%)
Mar 05, 2015
9.430
9.546
9.422
9.529
228,308
+0.12(+1.32%)
Mar 04, 2015
9.430
9.405
9.347
9.405
285,206
+0.00(+0.00%)
Mar 03, 2015
9.405
9.438
9.372
9.405
446,235
-0.18(-1.90%)
Mar 02, 2015
9.521
9.591
9.513
9.587
452,144
+0.25(+2.66%)
Feb 27, 2015
9.455
9.471
9.314
9.339
1,643,471
-0.45(-4.56%)
Feb 26, 2015
9.604
9.860
9.546
9.786
1,565,218
-0.50(-4.83%)
Feb 25, 2015
10.23
10.36
10.23
10.28
692,833
+0.00(+0.00%)
Feb 24, 2015
10.22
10.34
10.22
10.28
590,763
+0.14(+1.39%)
Feb 23, 2015
10.14
10.18
10.11
10.14
399,236
-0.06(-0.57%)
Feb 20, 2015
10.10
10.22
10.04
10.20
431,415
+0.15(+1.48%)
Feb 19, 2015
10.06
10.11
10.03
10.05
244,399
-0.04(-0.41%)
Feb 18, 2015
10.04
10.14
10.04
10.09
405,885
+0.25(+2.52%)
Feb 17, 2015
9.786
9.877
9.736
9.844
391,249
-0.06(-0.58%)
Feb 13, 2015
9.926
9.901
9.901
9.901
402,204
+0.01(+0.08%)
Feb 12, 2015
9.827
9.910
9.810
9.893
465,103
+0.34(+3.55%)
Feb 11, 2015
9.554
9.587
9.496
9.554
308,651
-0.11(-1.11%)
Feb 10, 2015
9.670
9.686
9.595
9.662
737,375
+0.12(+1.21%)
Feb 09, 2015
9.521
9.612
9.521
9.546
380,478
-0.04(-0.43%)
Feb 06, 2015
9.629
9.695
9.579
9.587
364,926
+0.04(+0.43%)
Feb 05, 2015
9.529
9.559
9.492
9.546
208,753
+0.05(+0.52%)
Feb 04, 2015
9.422
9.587
9.405
9.496
333,907
+0.02(+0.17%)
Feb 03, 2015
9.281
9.504
9.281
9.480
463,924
+0.36(+3.99%)
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
.