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 (%)
Feb 28, 2013
8.164
8.272
8.065
8.156
899,358
-0.65(-7.33%)
Feb 27, 2013
8.454
8.834
8.429
8.801
346,401
+0.25(+2.90%)
Feb 26, 2013
8.619
8.652
8.495
8.553
313,939
-0.24(-2.73%)
Feb 22, 2013
8.760
8.801
8.669
8.793
373,344
+0.06(+0.66%)
Feb 21, 2013
8.785
8.801
8.677
8.735
589,127
-0.14(-1.58%)
Feb 20, 2013
8.992
9.033
8.859
8.876
383,454
+0.02(+0.19%)
Feb 19, 2013
8.826
8.901
8.818
8.859
495,941
+0.05(+0.56%)
Feb 15, 2013
8.942
8.975
8.785
8.810
357,066
-0.17(-1.93%)
Feb 14, 2013
8.901
9.016
8.876
8.983
380,046
-0.10(-1.09%)
Feb 13, 2013
9.157
9.165
9.049
9.083
499,999
-0.13(-1.44%)
Feb 12, 2013
9.132
9.273
9.091
9.215
548,203
+0.38(+4.31%)
Feb 11, 2013
8.884
8.892
8.810
8.834
167,480
-0.10(-1.11%)
Feb 08, 2013
8.901
8.967
8.892
8.934
317,205
+0.19(+2.18%)
Feb 07, 2013
8.859
8.867
8.628
8.743
436,350
-0.17(-1.95%)
Feb 06, 2013
8.785
8.925
8.768
8.917
438,835
+0.33(+3.85%)
Feb 04, 2013
8.669
8.702
8.586
8.586
653,445
-0.34(-3.80%)
Feb 01, 2013
8.934
8.958
8.867
8.925
750,934
-0.10(-1.10%)
Jan 31, 2013
8.917
9.074
8.901
9.025
455,220
-0.12(-1.27%)
Jan 30, 2013
9.124
9.182
9.099
9.140
915,218
+0.10(+1.10%)
Jan 29, 2013
9.008
9.058
8.975
9.041
1,137,504
-0.54(-5.61%)
Jan 28, 2013
9.587
9.637
9.546
9.579
2,019,875
-0.08(-0.86%)
Jan 25, 2013
9.612
9.678
9.538
9.662
315,234
+0.12(+1.21%)
Jan 24, 2013
9.463
9.600
9.463
9.546
735,154
+0.11(+1.14%)
Jan 23, 2013
9.504
9.529
9.405
9.438
1,453,168
-0.14(-1.47%)
Jan 22, 2013
9.587
9.620
9.513
9.579
432,188
+0.09(+0.96%)
Jan 18, 2013
9.463
9.496
9.422
9.488
453,133
+0.09(+0.97%)
Jan 17, 2013
9.372
9.455
9.339
9.397
597,968
+0.07(+0.80%)
Jan 16, 2013
9.165
9.322
9.124
9.322
911,244
-0.17(-1.74%)
Jan 15, 2013
9.521
9.521
9.364
9.488
1,717,320
-0.31(-3.12%)
Jan 14, 2013
9.753
9.794
9.707
9.794
1,871,204
+0.18(+1.89%)
Jan 11, 2013
9.653
9.653
9.521
9.612
537,015
-0.02(-0.26%)
Jan 10, 2013
9.496
9.637
9.463
9.637
420,990
+0.36(+3.93%)
Jan 09, 2013
9.265
9.331
9.248
9.273
1,289,132
+0.34(+3.80%)
Jan 08, 2013
8.983
9.025
8.884
8.934
973,516
-0.02(-0.28%)
Jan 07, 2013
8.909
8.975
8.843
8.958
573,109
-0.02(-0.18%)
Jan 04, 2013
8.818
9.000
8.810
8.975
1,633,388
+0.12(+1.40%)
Jan 03, 2013
8.901
8.958
8.826
8.851
711,768
-0.25(-2.73%)
Jan 02, 2013
9.025
9.099
8.992
9.099
1,211,862
+0.17(+1.95%)
Dec 31, 2012
8.752
9.000
8.752
8.925
418,548
+0.31(+3.65%)
Dec 28, 2012
8.661
8.727
8.603
8.611
234,913
-0.14(-1.61%)
Dec 27, 2012
8.768
8.785
8.628
8.752
360,028
+0.27(+3.22%)
Dec 26, 2012
8.578
8.603
8.454
8.479
168,471
-0.06(-0.68%)
Dec 24, 2012
8.462
8.570
8.446
8.537
165,318
+0.06(+0.68%)
Dec 21, 2012
8.396
8.504
8.371
8.479
1,275,803
-0.18(-2.10%)
Dec 20, 2012
8.553
8.661
8.487
8.661
536,182
+0.18(+2.15%)
Dec 19, 2012
8.561
8.578
8.446
8.479
641,477
+0.07(+0.89%)
Dec 18, 2012
8.148
8.446
8.106
8.404
2,041,113
+0.31(+3.78%)
Dec 17, 2012
8.007
8.115
8.007
8.098
389,210
+0.06(+0.72%)
Dec 14, 2012
8.082
8.090
8.032
8.040
192,299
+0.06(+0.73%)
Dec 13, 2012
8.015
8.082
7.958
7.982
130,156
-0.06(-0.72%)
Dec 12, 2012
7.999
8.131
7.991
8.040
279,994
+0.08(+1.04%)
Dec 11, 2012
7.908
7.974
7.891
7.958
350,568
+0.02(+0.21%)
Dec 10, 2012
7.916
7.958
7.891
7.941
249,446
-0.03(-0.41%)
Dec 07, 2012
7.908
7.982
7.883
7.974
377,864
-0.02(-0.31%)
Dec 06, 2012
7.982
8.032
7.958
7.999
273,339
+0.01(+0.10%)
Dec 05, 2012
7.875
8.040
7.858
7.991
440,713
+0.12(+1.47%)
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
.