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 (%)
Jul 31, 2014
9.968
10.01
9.826
9.827
499,374
-0.33(-3.26%)
Jul 30, 2014
10.09
10.21
10.08
10.16
1,549,715
+0.27(+2.76%)
Jul 29, 2014
9.926
9.943
9.877
9.885
794,845
-0.03(-0.33%)
Jul 28, 2014
9.910
9.955
9.852
9.918
1,818,244
-0.32(-3.15%)
Jul 25, 2014
10.23
10.32
10.17
10.24
7,189,203
+0.99(+10.73%)
Jul 24, 2014
9.182
9.256
9.165
9.248
515,104
+0.12(+1.36%)
Jul 23, 2014
9.157
9.165
9.107
9.124
2,940,700
+0.08(+0.91%)
Jul 22, 2014
9.149
9.157
9.033
9.041
2,737,776
+0.02(+0.28%)
Jul 21, 2014
9.000
9.033
8.942
9.016
309,243
-0.02(-0.18%)
Jul 18, 2014
9.008
9.049
8.967
9.033
520,161
-0.04(-0.46%)
Jul 17, 2014
9.223
9.273
9.049
9.074
788,952
-0.27(-2.92%)
Jul 16, 2014
9.356
9.369
9.293
9.347
789,697
+0.07(+0.80%)
Jul 15, 2014
9.281
9.322
9.219
9.273
1,014,361
+0.26(+2.94%)
Jul 14, 2014
8.983
9.074
8.958
9.008
365,258
+0.12(+1.30%)
Jul 11, 2014
8.892
8.934
8.810
8.892
506,991
-0.06(-0.65%)
Jul 10, 2014
8.752
8.958
8.743
8.950
624,229
-0.02(-0.28%)
Jul 09, 2014
8.967
9.000
8.934
8.975
890,017
-0.09(-1.00%)
Jul 08, 2014
9.182
9.198
9.037
9.066
761,459
-0.28(-3.01%)
Jul 07, 2014
9.389
9.389
9.322
9.347
534,755
-0.10(-1.05%)
Jul 03, 2014
9.314
9.447
9.447
9.447
516,325
+0.17(+1.78%)
Jul 02, 2014
9.240
9.298
9.223
9.281
334,548
+0.02(+0.18%)
Jul 01, 2014
9.281
9.314
9.231
9.265
718,621
-0.07(-0.80%)
Jun 30, 2014
9.298
9.347
9.281
9.339
775,853
+0.07(+0.80%)
Jun 27, 2014
9.190
9.273
9.182
9.265
564,725
+0.10(+1.08%)
Jun 26, 2014
9.016
9.182
8.992
9.165
656,789
+0.02(+0.27%)
Jun 25, 2014
9.083
9.147
9.049
9.140
1,677,167
+0.02(+0.27%)
Jun 24, 2014
9.198
9.231
9.107
9.116
663,538
-0.18(-1.96%)
Jun 23, 2014
9.298
9.306
9.273
9.298
511,515
-0.17(-1.75%)
Jun 20, 2014
9.504
9.521
9.438
9.463
362,279
-0.09(-0.95%)
Jun 19, 2014
9.595
9.595
9.513
9.554
401,791
-0.03(-0.35%)
Jun 18, 2014
9.504
9.595
9.455
9.587
645,384
+0.00(+0.00%)
Jun 17, 2014
9.447
9.612
9.447
9.587
439,054
+0.04(+0.43%)
Jun 16, 2014
9.554
9.637
9.513
9.546
434,713
-0.03(-0.35%)
Jun 13, 2014
9.554
9.612
9.554
9.579
669,728
+0.16(+1.67%)
Jun 12, 2014
9.455
9.488
9.397
9.422
485,803
-0.03(-0.35%)
Jun 11, 2014
9.447
9.480
9.418
9.455
804,402
-0.04(-0.44%)
Jun 10, 2014
9.513
9.517
9.430
9.496
433,354
+0.06(+0.61%)
Jun 06, 2014
9.413
9.471
9.376
9.438
1,781,461
+0.07(+0.71%)
Jun 05, 2014
9.397
9.413
9.334
9.372
910,790
+0.06(+0.62%)
Jun 04, 2014
9.289
9.339
9.265
9.314
607,525
-0.12(-1.31%)
Jun 03, 2014
9.438
9.459
9.372
9.438
516,205
-0.09(-0.95%)
Jun 02, 2014
9.595
9.595
9.480
9.529
512,670
-0.04(-0.43%)
May 30, 2014
9.496
9.595
9.496
9.571
964,975
+0.03(+0.35%)
May 29, 2014
9.513
9.562
9.496
9.538
531,514
+0.10(+1.05%)
May 28, 2014
9.463
9.471
9.413
9.438
556,116
+0.06(+0.62%)
May 27, 2014
9.347
9.496
9.331
9.380
1,812,689
+0.07(+0.80%)
May 23, 2014
9.273
9.306
9.306
9.306
509,314
+0.08(+0.90%)
May 22, 2014
9.198
9.248
9.174
9.223
289,599
+0.04(+0.45%)
May 21, 2014
9.182
9.223
9.157
9.182
1,323,187
+0.12(+1.37%)
May 20, 2014
9.058
9.140
9.016
9.058
850,964
+0.07(+0.83%)
May 19, 2014
8.925
9.025
8.925
8.983
685,566
+0.02(+0.18%)
May 16, 2014
8.967
9.006
8.909
8.967
638,028
-0.05(-0.55%)
May 15, 2014
9.091
9.107
8.976
9.016
720,796
-0.12(-1.36%)
May 14, 2014
9.132
9.223
9.116
9.140
848,899
+0.01(+0.09%)
May 13, 2014
9.174
9.182
9.116
9.132
747,217
+0.02(+0.27%)
May 12, 2014
9.099
9.149
9.049
9.107
951,680
+0.05(+0.55%)
May 09, 2014
9.091
9.103
9.025
9.058
570,710
-0.15(-1.62%)
May 08, 2014
9.248
9.322
9.182
9.207
946,359
+0.08(+0.91%)
May 07, 2014
9.132
9.174
9.099
9.124
809,518
+0.02(+0.18%)
May 06, 2014
9.190
9.190
9.099
9.107
1,092,257
-0.16(-1.70%)
May 05, 2014
9.190
9.265
9.182
9.265
895,002
-0.01(-0.09%)
May 02, 2014
9.339
9.389
9.207
9.273
3,443,025
+0.68(+7.89%)
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
.