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 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%)
May 01, 2014
8.603
8.652
8.561
8.595
960,927
+0.19(+2.26%)
Apr 30, 2014
8.404
8.421
8.338
8.404
530,374
+0.02(+0.30%)
Apr 29, 2014
8.297
8.413
8.288
8.379
714,137
+0.18(+2.22%)
Apr 28, 2014
8.288
8.288
8.131
8.197
984,093
-0.22(-2.56%)
Apr 25, 2014
8.429
8.454
8.379
8.413
904,394
-0.15(-1.74%)
Apr 24, 2014
8.429
8.570
8.355
8.561
1,651,853
+0.15(+1.77%)
Apr 23, 2014
8.363
8.413
8.330
8.413
646,092
-0.04(-0.49%)
Apr 22, 2014
8.446
8.479
8.392
8.454
682,968
-0.02(-0.20%)
Apr 21, 2014
8.454
8.487
8.404
8.470
415,467
+0.00(+0.00%)
Apr 17, 2014
8.371
8.470
8.470
8.470
982,965
+0.07(+0.89%)
Apr 16, 2014
8.322
8.404
8.297
8.396
496,034
+0.13(+1.60%)
Apr 15, 2014
8.313
8.338
8.164
8.264
945,905
-0.16(-1.87%)
Apr 14, 2014
8.355
8.437
8.305
8.421
934,540
+0.02(+0.30%)
Apr 11, 2014
8.396
8.487
8.363
8.396
1,058,840
-0.07(-0.78%)
Apr 10, 2014
8.652
8.669
8.437
8.462
660,806
-0.23(-2.66%)
Apr 09, 2014
8.603
8.694
8.537
8.694
1,031,324
+0.15(+1.74%)
Apr 08, 2014
8.487
8.586
8.470
8.545
587,787
+0.02(+0.29%)
Apr 07, 2014
8.603
8.628
8.487
8.520
741,865
-0.12(-1.44%)
Apr 04, 2014
8.743
8.760
8.632
8.644
995,615
-0.07(-0.76%)
Apr 03, 2014
8.801
8.814
8.677
8.710
796,427
-0.17(-1.96%)
Apr 02, 2014
8.851
8.909
8.826
8.884
1,414,167
+0.15(+1.70%)
Apr 01, 2014
8.810
8.818
8.694
8.735
1,019,524
+0.15(+1.73%)
Mar 31, 2014
8.553
8.651
8.546
8.586
1,130,642
+0.16(+1.86%)
Mar 28, 2014
8.454
8.520
8.396
8.429
1,059,480
+0.07(+0.89%)
Mar 27, 2014
8.313
8.355
8.272
8.355
1,590,363
+0.08(+1.00%)
Mar 26, 2014
8.479
8.495
8.272
8.272
1,516,847
-0.18(-2.15%)
Mar 25, 2014
8.446
8.495
8.421
8.454
1,132,081
+0.11(+1.29%)
Mar 24, 2014
8.239
8.396
8.135
8.346
1,954,771
+0.19(+2.33%)
Mar 21, 2014
8.239
8.247
8.131
8.156
1,617,482
-0.23(-2.76%)
Mar 20, 2014
8.305
8.429
8.297
8.388
2,206,750
+0.13(+1.60%)
Mar 19, 2014
8.355
8.379
8.189
8.255
1,346,128
-0.19(-2.25%)
Mar 18, 2014
8.305
8.462
8.305
8.446
1,804,528
+0.11(+1.29%)
Mar 17, 2014
8.288
8.446
8.288
8.338
1,327,921
+0.11(+1.31%)
Mar 14, 2014
8.106
8.297
8.106
8.231
1,468,575
-0.02(-0.20%)
Mar 13, 2014
8.470
8.495
8.214
8.247
1,381,882
-0.19(-2.25%)
Mar 12, 2014
8.379
8.470
8.346
8.437
1,276,165
-0.12(-1.35%)
Mar 11, 2014
8.619
8.642
8.537
8.553
2,806,594
-0.28(-3.18%)
Mar 10, 2014
8.760
8.884
8.743
8.834
2,677,932
-0.24(-2.64%)
Mar 07, 2014
9.215
9.215
8.983
9.074
1,291,727
-0.15(-1.61%)
Mar 06, 2014
9.165
9.256
9.133
9.223
984,450
+0.16(+1.73%)
Mar 05, 2014
9.124
9.190
9.041
9.066
603,787
-0.04(-0.45%)
Mar 04, 2014
9.157
9.182
9.069
9.107
1,193,043
+0.24(+2.71%)
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
.