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 (%)
May 29, 2009
10.32
10.49
10.21
10.49
298,217
+0.34(+3.34%)
May 28, 2009
10.23
10.30
9.868
10.15
551,281
-0.07(-0.65%)
May 27, 2009
10.71
10.75
10.20
10.22
507,100
-0.50(-4.71%)
May 26, 2009
10.39
10.84
10.35
10.72
459,278
+0.04(+0.39%)
May 22, 2009
10.82
11.00
10.67
10.68
332,045
+0.07(+0.70%)
May 21, 2009
10.56
10.73
10.41
10.60
549,525
-0.26(-2.44%)
May 20, 2009
11.10
11.23
10.67
10.87
864,005
-0.22(-1.94%)
May 19, 2009
10.99
11.30
10.85
11.08
688,323
+0.23(+2.13%)
May 18, 2009
10.37
10.88
10.29
10.85
714,597
+0.89(+8.97%)
May 15, 2009
10.20
10.29
9.819
9.959
736,271
-0.30(-2.90%)
May 14, 2009
9.976
10.36
9.919
10.26
1,135,144
+0.69(+7.27%)
May 13, 2009
9.810
10.17
9.488
9.562
1,617,567
-1.51(-13.60%)
May 12, 2009
11.32
11.42
10.73
11.07
991,360
-0.49(-4.22%)
May 11, 2009
11.61
11.94
11.46
11.56
1,129,312
-0.73(-5.93%)
May 08, 2009
11.86
12.44
11.60
12.28
1,751,495
+1.94(+18.80%)
May 07, 2009
11.38
11.84
10.22
10.34
3,228,758
-1.53(-12.89%)
May 06, 2009
12.05
12.18
11.32
11.87
2,107,355
-0.27(-2.25%)
May 05, 2009
12.37
12.37
11.99
12.14
1,790,315
-0.06(-0.47%)
May 04, 2009
11.56
12.29
11.42
12.20
1,749,050
+1.17(+10.57%)
May 01, 2009
10.73
11.17
10.55
11.03
991,541
+0.91(+8.99%)
Apr 30, 2009
10.10
10.45
9.893
10.12
1,388,254
+1.19(+13.33%)
Apr 29, 2009
9.025
9.215
8.826
8.934
746,540
+0.99(+12.50%)
Apr 28, 2009
7.958
8.082
7.858
7.941
697,318
-0.13(-1.64%)
Apr 27, 2009
8.231
8.396
8.007
8.073
705,070
-0.19(-2.30%)
Apr 24, 2009
7.585
8.264
7.527
8.264
817,223
+0.41(+5.27%)
Apr 23, 2009
7.668
7.908
7.536
7.850
540,350
+0.44(+5.92%)
Apr 22, 2009
7.453
7.784
7.379
7.412
831,328
-0.26(-3.34%)
Apr 21, 2009
7.279
7.726
7.213
7.668
835,635
+0.23(+3.11%)
Apr 20, 2009
7.891
7.933
7.370
7.436
901,390
-0.69(-8.45%)
Apr 17, 2009
7.858
8.280
7.784
8.123
1,533,670
+0.80(+10.96%)
Apr 16, 2009
7.387
7.494
7.097
7.321
669,177
+0.04(+0.57%)
Apr 15, 2009
6.948
7.329
6.651
7.279
989,050
+0.23(+3.29%)
Apr 14, 2009
7.271
7.428
6.940
7.048
1,217,296
-0.67(-8.68%)
Apr 13, 2009
7.279
7.809
7.246
7.718
540,882
+0.47(+6.51%)
Apr 09, 2009
6.990
7.279
6.932
7.246
804,934
+0.77(+11.88%)
Apr 08, 2009
6.444
6.493
6.262
6.477
361,308
+0.09(+1.42%)
Apr 07, 2009
6.808
6.824
6.361
6.386
1,218,473
-0.96(-13.06%)
Apr 06, 2009
7.321
7.470
7.197
7.345
667,892
-0.45(-5.73%)
Apr 03, 2009
7.635
7.858
7.155
7.792
932,221
+1.05(+15.58%)
Apr 02, 2009
6.618
6.981
6.609
6.742
517,708
+0.66(+10.88%)
Apr 01, 2009
5.931
6.138
5.873
6.080
490,433
+0.22(+3.81%)
Mar 31, 2009
5.617
6.038
5.600
5.857
380,840
+0.39(+7.11%)
Mar 30, 2009
5.608
5.633
5.327
5.468
365,498
-0.89(-14.04%)
Mar 26, 2009
6.096
6.510
6.080
6.361
821,570
+0.39(+6.51%)
Mar 25, 2009
5.981
6.220
5.600
5.972
461,944
+0.04(+0.70%)
Mar 24, 2009
6.254
6.336
5.914
5.931
698,389
-0.39(-6.15%)
Mar 23, 2009
5.997
6.402
5.932
6.320
605,896
+0.76(+13.69%)
Mar 20, 2009
5.923
5.923
5.501
5.559
420,396
-0.14(-2.47%)
Mar 19, 2009
6.411
6.411
5.641
5.699
976,691
-0.09(-1.57%)
Mar 18, 2009
5.352
5.881
5.253
5.790
620,281
+0.50(+9.55%)
Mar 17, 2009
5.104
5.286
4.963
5.286
280,168
+0.23(+4.58%)
Mar 16, 2009
5.277
5.534
5.054
5.054
550,968
-0.09(-1.77%)
Mar 13, 2009
5.071
5.269
4.798
5.145
0
-0.01(-0.16%)
Mar 12, 2009
4.599
5.178
4.492
5.153
525,930
+0.38(+7.97%)
Mar 11, 2009
5.013
5.029
4.434
4.773
799,793
-0.22(-4.31%)
Mar 10, 2009
4.740
5.005
4.674
4.988
550,267
+0.75(+17.59%)
Mar 09, 2009
4.144
4.372
4.086
4.242
622,207
-0.24(-5.39%)
Mar 06, 2009
4.707
4.707
4.177
4.483
0
-0.27(-5.74%)
Mar 05, 2009
5.129
5.211
4.740
4.756
629,689
-0.53(-10.02%)
Mar 04, 2009
5.302
5.377
5.079
5.286
494,639
+0.12(+2.24%)
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
.