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 (%)
Mar 29, 2018
6.121
6.121
6.121
0
+0.03(+0.54%)
Mar 28, 2018
6.063
6.121
6.030
6.088
1,005,323
+0.05(+0.82%)
Mar 27, 2018
6.196
6.196
6.005
6.038
1,301,956
-0.18(-2.93%)
Mar 26, 2018
6.204
6.245
6.146
6.220
1,291,003
+0.26(+4.30%)
Mar 23, 2018
6.055
6.072
5.956
5.964
1,209,015
-0.08(-1.37%)
Mar 22, 2018
6.088
6.134
6.034
6.047
1,227,532
-0.14(-2.27%)
Mar 21, 2018
6.196
6.237
6.134
6.187
1,069,234
+0.00(+0.00%)
Mar 20, 2018
6.204
6.229
6.179
6.187
938,786
+0.09(+1.49%)
Mar 19, 2018
6.154
6.171
6.047
6.096
896,682
+0.00(+0.00%)
Mar 16, 2018
6.063
6.125
6.063
6.096
815,249
+0.07(+1.10%)
Mar 15, 2018
6.005
6.072
5.989
6.030
2,295,461
-0.08(-1.35%)
Mar 14, 2018
6.105
6.134
6.038
6.113
2,358,823
+0.05(+0.82%)
Mar 13, 2018
6.146
6.154
6.063
6.063
656,716
-0.07(-1.08%)
Mar 12, 2018
6.121
6.171
6.121
6.129
723,426
+0.02(+0.41%)
Mar 09, 2018
6.063
6.129
6.059
6.105
1,560,972
-0.03(-0.54%)
Mar 08, 2018
6.121
6.171
6.105
6.138
997,068
+0.02(+0.41%)
Mar 07, 2018
6.063
6.113
947,646
-0.01(-0.14%)
Mar 06, 2018
6.129
6.146
6.067
6.121
1,533,849
-0.01(-0.13%)
Mar 05, 2018
6.022
6.158
6.010
6.129
1,153,298
+0.06(+0.95%)
Mar 02, 2018
6.030
6.092
5.881
6.072
3,509,581
-0.04(-0.68%)
Mar 01, 2018
6.138
6.163
6.047
6.113
1,978,016
-0.05(-0.81%)
Feb 28, 2018
6.254
6.262
6.163
6.163
1,233,037
-0.14(-2.23%)
Feb 27, 2018
6.336
6.353
6.295
6.303
1,287,353
-0.03(-0.52%)
Feb 26, 2018
6.336
6.369
6.278
6.336
1,116,830
+0.02(+0.26%)
Feb 23, 2018
6.353
6.369
6.262
6.320
2,498,260
-0.25(-3.78%)
Feb 22, 2018
6.568
1,308,634
+0.08(+1.28%)
Feb 21, 2018
6.477
6.580
6.464
6.485
1,097,228
+0.02(+0.26%)
Feb 20, 2018
6.510
6.510
6.448
6.469
913,157
-0.04(-0.64%)
Feb 16, 2018
6.510
6.510
6.510
0
-0.04(-0.63%)
Feb 15, 2018
6.568
6.568
6.452
6.551
1,078,460
-0.01(-0.13%)
Feb 14, 2018
6.402
6.568
6.402
6.560
1,062,688
+0.08(+1.28%)
Feb 13, 2018
6.460
6.477
6.427
6.477
788,026
+0.01(+0.13%)
Feb 12, 2018
6.452
6.514
6.394
6.469
1,153,226
+0.04(+0.64%)
Feb 09, 2018
6.444
6.489
6.258
6.427
2,432,885
-0.11(-1.65%)
Feb 08, 2018
6.783
6.791
6.527
6.535
2,540,841
+0.02(+0.25%)
Feb 07, 2018
6.535
6.613
6.506
6.518
1,521,519
-0.03(-0.51%)
Feb 06, 2018
6.411
6.568
6.386
6.551
2,704,118
+0.06(+0.89%)
Feb 05, 2018
6.626
6.688
6.394
6.493
1,929,859
-0.26(-3.92%)
Feb 02, 2018
6.849
6.866
6.750
6.758
944,170
-0.18(-2.62%)
Feb 01, 2018
6.849
6.940
6.841
6.940
1,380,837
+0.05(+0.72%)
Jan 31, 2018
6.857
6.924
6.849
6.891
1,192,375
-0.05(-0.72%)
Jan 30, 2018
6.973
6.973
6.907
6.940
1,054,663
-0.15(-2.10%)
Jan 29, 2018
7.106
7.122
7.081
7.089
703,461
-0.11(-1.49%)
Jan 26, 2018
7.221
7.230
7.172
7.197
902,130
+0.06(+0.81%)
Jan 25, 2018
7.180
7.188
7.122
7.139
924,988
+0.02(+0.35%)
Jan 24, 2018
7.106
7.126
7.081
7.114
849,961
+0.12(+1.65%)
Jan 23, 2018
6.981
7.006
6.948
6.998
991,750
-0.02(-0.24%)
Jan 22, 2018
6.948
7.023
6.940
7.015
985,203
+0.07(+0.95%)
Jan 19, 2018
6.907
6.957
6.907
6.948
586,977
+0.00(+0.00%)
Jan 18, 2018
6.907
6.965
6.899
6.948
604,962
+0.06(+0.84%)
Jan 17, 2018
6.824
6.915
6.808
6.891
684,543
+0.02(+0.36%)
Jan 16, 2018
6.899
6.924
6.857
6.866
1,618,067
-0.12(-1.66%)
Jan 12, 2018
6.981
6.981
6.981
0
+0.22(+3.18%)
Jan 11, 2018
6.725
6.775
6.717
6.766
889,052
+0.12(+1.87%)
Jan 10, 2018
6.626
6.684
6.626
6.642
1,123,609
+0.25(+3.88%)
Jan 09, 2018
6.369
6.394
6.365
6.394
607,057
+0.04(+0.65%)
Jan 08, 2018
6.336
6.378
6.336
6.353
677,899
+0.04(+0.66%)
Jan 05, 2018
6.353
6.353
6.298
6.311
805,278
-0.05(-0.78%)
Jan 04, 2018
6.336
6.369
6.320
6.361
1,299,777
+0.08(+1.32%)
Jan 03, 2018
6.311
6.311
6.233
6.278
935,948
-0.07(-1.04%)
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
.