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 31, 2019
4.756
4.782
4.738
4.756
497,130
-0.06(-1.26%)
May 30, 2019
4.825
4.860
4.790
4.816
780,779
-0.01(-0.18%)
May 29, 2019
4.799
4.825
4.782
4.825
823,132
+0.00(+0.00%)
May 28, 2019
4.860
4.869
4.808
4.825
645,064
-0.08(-1.60%)
May 24, 2019
4.886
4.912
4.851
4.903
559,588
+0.03(+0.53%)
May 23, 2019
4.816
4.903
4.808
4.877
998,081
+0.03(+0.54%)
May 22, 2019
4.886
4.895
4.843
4.851
814,235
-0.21(-4.12%)
May 21, 2019
5.051
5.121
5.034
5.060
1,036,037
+0.07(+1.39%)
May 20, 2019
5.025
5.042
4.982
4.990
873,076
-0.11(-2.21%)
May 17, 2019
5.121
5.138
5.095
5.103
1,802,991
-0.14(-2.65%)
May 16, 2019
5.208
5.269
5.208
5.242
873,619
+0.03(+0.67%)
May 15, 2019
5.190
5.234
5.164
5.208
620,892
-0.03(-0.66%)
May 14, 2019
5.251
5.277
5.229
5.242
751,661
+0.10(+1.86%)
May 13, 2019
5.208
5.213
5.147
5.147
868,005
-0.23(-4.36%)
May 10, 2019
5.364
5.416
5.334
5.382
605,597
+0.02(+0.32%)
May 09, 2019
5.347
5.390
5.329
5.364
663,512
-0.03(-0.64%)
May 08, 2019
5.382
5.434
5.368
5.399
737,264
+0.00(+0.00%)
May 07, 2019
5.399
5.442
5.382
5.399
875,269
-0.06(-1.11%)
May 06, 2019
5.382
5.477
5.364
5.460
615,618
-0.08(-1.41%)
May 03, 2019
5.434
5.573
5.434
5.538
679,788
+0.08(+1.43%)
May 02, 2019
5.486
5.490
5.408
5.460
980,991
-0.01(-0.16%)
May 01, 2019
5.521
5.551
5.460
5.468
917,096
-0.09(-1.56%)
Apr 30, 2019
5.521
5.564
5.481
5.555
761,680
+0.03(+0.47%)
Apr 29, 2019
5.468
5.538
5.460
5.529
1,183,019
+0.00(+0.00%)
Apr 26, 2019
5.477
5.538
5.468
5.529
1,374,874
-0.17(-2.90%)
Apr 25, 2019
5.694
5.721
5.638
5.694
1,007,539
-0.16(-2.67%)
Apr 24, 2019
5.886
5.894
5.838
5.851
827,705
-0.10(-1.75%)
Apr 23, 2019
5.938
5.955
5.912
5.955
640,698
-0.05(-0.87%)
Apr 22, 2019
6.007
6.025
5.981
6.007
265,392
+0.01(+0.15%)
Apr 18, 2019
5.999
6.060
5.981
5.999
572,126
-0.11(-1.85%)
Apr 17, 2019
6.086
6.125
6.060
6.112
903,679
+0.03(+0.43%)
Apr 16, 2019
6.042
6.103
6.025
6.086
1,001,803
+0.02(+0.29%)
Apr 15, 2019
6.077
6.086
6.047
6.068
385,212
+0.03(+0.58%)
Apr 12, 2019
6.025
6.060
6.012
6.034
743,280
+0.08(+1.31%)
Apr 11, 2019
5.964
5.990
5.929
5.955
740,959
+0.08(+1.33%)
Apr 10, 2019
5.860
5.894
5.834
5.877
778,738
+0.03(+0.45%)
Apr 09, 2019
5.842
5.877
5.829
5.851
655,769
+0.02(+0.30%)
Apr 08, 2019
5.808
5.851
5.802
5.834
473,689
+0.04(+0.75%)
Apr 05, 2019
5.799
5.808
5.738
5.790
1,102,613
-0.09(-1.48%)
Apr 04, 2019
5.877
5.907
5.851
5.877
932,763
-0.03(-0.59%)
Apr 03, 2019
5.903
5.935
5.886
5.912
912,092
+0.12(+2.10%)
Apr 02, 2019
5.721
5.808
5.677
5.790
1,310,761
+0.02(+0.30%)
Apr 01, 2019
5.721
5.781
5.716
5.773
1,398,115
+0.10(+1.84%)
Mar 29, 2019
5.729
5.738
5.590
5.668
1,261,231
-0.05(-0.91%)
Mar 28, 2019
5.747
5.755
5.673
5.721
910,258
-0.16(-2.66%)
Mar 27, 2019
5.877
5.907
5.825
5.877
869,046
+0.10(+1.81%)
Mar 26, 2019
5.755
5.773
5.721
5.773
709,727
+0.02(+0.30%)
Mar 25, 2019
5.799
5.816
5.725
5.755
906,065
+0.01(+0.15%)
Mar 22, 2019
5.747
5.808
5.729
5.747
1,721,324
-0.01(-0.15%)
Mar 21, 2019
5.747
5.781
5.699
5.755
1,433,545
-0.12(-2.11%)
Mar 20, 2019
5.963
5.963
5.880
5.880
1,493,634
-0.15(-2.49%)
Mar 19, 2019
6.088
6.096
6.021
6.030
1,021,889
-0.01(-0.14%)
Mar 18, 2019
6.063
6.071
6.005
6.038
815,914
+0.01(+0.14%)
Mar 15, 2019
5.988
6.046
5.971
6.030
695,692
+0.08(+1.26%)
Mar 14, 2019
5.955
5.996
5.946
5.955
788,801
+0.07(+1.13%)
Mar 13, 2019
5.805
5.896
5.789
5.888
871,615
+0.14(+2.47%)
Mar 12, 2019
5.780
5.817
5.713
5.746
1,139,588
+0.04(+0.73%)
Mar 11, 2019
5.663
5.717
5.659
5.704
1,247,419
+0.04(+0.74%)
Mar 08, 2019
5.654
5.679
5.625
5.663
610,079
-0.07(-1.16%)
Mar 07, 2019
5.771
5.796
5.688
5.730
1,234,274
-0.06(-1.01%)
Mar 06, 2019
5.805
5.813
5.780
5.788
608,006
+0.00(+0.00%)
Mar 05, 2019
5.763
5.796
5.704
5.788
1,087,469
-0.10(-1.70%)
Mar 04, 2019
5.930
5.963
5.875
5.888
880,928
+0.04(+0.71%)
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
.