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 (%)
Oct 31, 2014
10.04
10.29
10.04
10.28
1,457,130
+0.57(+5.88%)
Oct 30, 2014
9.587
9.728
9.587
9.711
413,121
+0.14(+1.47%)
Oct 29, 2014
9.653
9.670
9.513
9.571
603,147
-0.10(-1.03%)
Oct 28, 2014
9.571
9.678
9.566
9.670
537,911
+0.03(+0.34%)
Oct 27, 2014
9.538
9.769
9.769
9.637
408,899
-0.13(-1.35%)
Oct 24, 2014
9.703
9.777
9.637
9.769
601,244
+0.06(+0.60%)
Oct 23, 2014
9.711
9.769
9.670
9.711
362,883
+0.15(+1.56%)
Oct 22, 2014
9.662
9.695
9.562
9.562
387,302
-0.07(-0.69%)
Oct 21, 2014
9.571
9.645
9.562
9.629
422,217
+0.21(+2.19%)
Oct 20, 2014
9.223
9.422
9.223
9.422
373,016
+0.28(+3.08%)
Oct 17, 2014
9.198
9.256
9.087
9.140
558,398
+0.17(+1.84%)
Oct 16, 2014
8.793
9.033
8.768
8.975
896,382
-0.16(-1.72%)
Oct 15, 2014
9.223
9.223
8.861
9.132
1,382,882
-0.26(-2.82%)
Oct 14, 2014
9.413
9.480
9.347
9.397
649,833
-0.08(-0.87%)
Oct 13, 2014
9.612
9.678
9.471
9.480
636,384
+0.07(+0.79%)
Oct 10, 2014
9.529
9.579
9.397
9.405
784,545
-0.04(-0.44%)
Oct 09, 2014
9.744
9.753
9.422
9.447
976,233
-0.45(-4.59%)
Oct 08, 2014
9.744
9.918
9.686
9.901
837,416
+0.17(+1.70%)
Oct 07, 2014
9.868
9.901
9.736
9.736
674,415
-0.13(-1.34%)
Oct 06, 2014
9.827
9.892
9.810
9.868
539,171
+0.15(+1.53%)
Oct 03, 2014
9.711
9.761
9.653
9.719
527,976
+0.10(+1.03%)
Oct 02, 2014
9.769
9.786
9.513
9.620
853,874
-0.20(-2.02%)
Oct 01, 2014
9.935
9.943
9.777
9.819
793,629
-0.05(-0.50%)
Sep 30, 2014
9.844
9.935
9.794
9.868
1,018,336
+0.17(+1.70%)
Sep 29, 2014
9.662
9.786
9.645
9.703
911,843
-0.09(-0.93%)
Sep 26, 2014
9.761
9.819
9.711
9.794
544,954
+0.07(+0.68%)
Sep 25, 2014
9.819
9.835
9.711
9.728
731,796
-0.14(-1.42%)
Sep 24, 2014
9.719
9.968
9.691
9.868
1,422,218
+0.20(+2.05%)
Sep 23, 2014
9.744
9.753
9.637
9.670
810,259
-0.04(-0.43%)
Sep 22, 2014
9.794
9.794
9.678
9.711
540,584
-0.12(-1.26%)
Sep 19, 2014
9.959
9.972
9.827
9.835
1,830,049
+0.11(+1.11%)
Sep 18, 2014
9.744
9.786
9.657
9.728
2,350,368
+0.15(+1.55%)
Sep 17, 2014
9.612
9.670
9.562
9.579
1,173,179
+0.07(+0.78%)
Sep 16, 2014
9.306
9.513
9.298
9.504
1,160,894
+0.18(+1.95%)
Sep 15, 2014
9.389
9.422
9.281
9.322
2,108,556
-0.16(-1.66%)
Sep 12, 2014
9.397
9.488
9.364
9.480
1,192,662
+0.13(+1.42%)
Sep 11, 2014
9.322
9.372
9.256
9.347
2,786,675
+0.02(+0.27%)
Sep 10, 2014
9.207
9.331
9.140
9.322
3,651,116
+0.17(+1.81%)
Sep 09, 2014
9.182
9.198
9.132
9.157
1,151,444
+0.05(+0.54%)
Sep 08, 2014
9.124
9.182
9.066
9.107
1,255,617
-0.31(-3.25%)
Sep 05, 2014
9.488
9.504
9.372
9.413
2,101,719
-0.22(-2.23%)
Sep 04, 2014
9.538
9.678
9.529
9.629
2,159,068
+0.03(+0.34%)
Sep 03, 2014
9.554
9.686
9.546
9.595
4,349,622
-0.03(-0.34%)
Sep 02, 2014
9.678
9.686
9.562
9.629
1,207,945
-0.33(-3.32%)
Aug 29, 2014
9.951
9.959
9.959
9.959
511,248
+0.07(+0.75%)
Aug 28, 2014
9.943
9.968
9.885
9.885
391,877
-0.16(-1.57%)
Aug 27, 2014
10.05
10.05
9.951
10.04
404,504
+0.07(+0.66%)
Aug 26, 2014
9.951
10.03
9.935
9.976
598,055
-0.02(-0.17%)
Aug 25, 2014
9.893
10.05
9.893
9.992
658,710
+0.18(+1.85%)
Aug 22, 2014
9.860
9.885
9.794
9.810
519,541
-0.07(-0.67%)
Aug 21, 2014
9.885
9.926
9.860
9.877
557,795
+0.00(+0.00%)
Aug 20, 2014
9.786
9.901
9.761
9.877
623,848
-0.02(-0.25%)
Aug 19, 2014
9.844
9.935
9.819
9.901
1,166,824
+0.14(+1.44%)
Aug 18, 2014
9.645
9.761
9.633
9.761
1,258,211
+0.16(+1.64%)
Aug 15, 2014
9.686
9.703
9.517
9.604
510,676
-0.01(-0.09%)
Aug 14, 2014
9.620
9.629
9.579
9.612
382,440
+0.04(+0.43%)
Aug 13, 2014
9.587
9.612
9.554
9.571
370,915
+0.06(+0.61%)
Aug 12, 2014
9.413
9.546
9.409
9.513
515,337
+0.10(+1.05%)
Aug 11, 2014
9.463
9.480
9.372
9.413
693,292
-0.22(-2.32%)
Aug 08, 2014
9.571
9.637
9.533
9.637
599,612
+0.31(+3.28%)
Aug 07, 2014
9.554
9.604
9.322
9.331
652,532
-0.26(-2.67%)
Aug 06, 2014
9.562
9.653
9.562
9.587
434,355
-0.02(-0.17%)
Aug 05, 2014
9.753
9.753
9.579
9.604
584,257
-0.25(-2.52%)
Aug 04, 2014
9.868
9.885
9.744
9.852
559,294
+0.16(+1.62%)
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
.