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 (%)
Aug 31, 2009
15.21
15.36
14.86
15.26
338,658
-0.24(-1.55%)
Aug 28, 2009
15.64
15.74
15.39
15.50
430,467
+0.16(+1.02%)
Aug 27, 2009
15.28
15.43
14.77
15.34
829,921
+0.09(+0.60%)
Aug 26, 2009
14.86
15.30
14.83
15.25
831,745
+0.75(+5.19%)
Aug 25, 2009
14.61
14.71
14.26
14.50
577,492
+0.55(+3.91%)
Aug 24, 2009
14.05
14.15
13.69
13.95
576,036
+0.60(+4.46%)
Aug 21, 2009
13.34
13.47
13.22
13.36
416,525
+0.27(+2.09%)
Aug 20, 2009
12.98
13.10
12.90
13.09
418,601
+0.46(+3.67%)
Aug 19, 2009
12.48
12.80
12.43
12.62
255,696
-0.07(-0.59%)
Aug 18, 2009
12.46
12.72
12.36
12.70
222,727
+0.56(+4.60%)
Aug 17, 2009
12.24
12.30
12.09
12.14
336,842
-0.84(-6.47%)
Aug 14, 2009
12.94
12.98
12.57
12.98
298,882
-0.07(-0.57%)
Aug 13, 2009
12.74
13.05
12.51
13.05
371,001
+0.60(+4.78%)
Aug 12, 2009
12.28
12.52
12.26
12.46
500,170
+0.73(+6.21%)
Aug 11, 2009
11.87
11.99
11.61
11.73
648,930
-0.61(-4.96%)
Aug 10, 2009
12.31
12.61
12.18
12.34
1,372,776
-0.91(-6.87%)
Aug 07, 2009
13.25
14.05
12.88
13.25
2,283,551
-1.88(-12.41%)
Aug 06, 2009
15.04
15.30
14.69
15.13
1,060,361
+1.08(+7.65%)
Aug 05, 2009
14.10
14.14
13.51
14.05
716,784
+0.83(+6.25%)
Aug 04, 2009
13.07
13.36
12.85
13.23
337,461
+0.02(+0.13%)
Aug 03, 2009
13.24
13.30
12.90
13.21
731,577
+0.95(+7.76%)
Jul 31, 2009
12.21
12.37
12.09
12.26
996,863
+0.09(+0.75%)
Jul 30, 2009
12.16
12.32
12.08
12.17
214,029
+0.35(+2.94%)
Jul 29, 2009
11.87
11.94
11.71
11.82
250,436
+0.16(+1.35%)
Jul 28, 2009
11.51
11.67
11.31
11.66
362,726
-0.22(-1.81%)
Jul 27, 2009
11.85
12.08
11.75
11.88
370,230
+0.36(+3.09%)
Jul 24, 2009
11.51
11.64
11.28
11.52
558
+0.14(+1.24%)
Jul 23, 2009
11.00
11.44
11.00
11.38
343,235
+0.50(+4.64%)
Jul 22, 2009
10.78
11.07
10.74
10.88
190,270
-0.03(-0.30%)
Jul 21, 2009
11.21
11.21
10.61
10.91
248,305
+0.06(+0.53%)
Jul 20, 2009
10.84
10.95
10.79
10.85
245,787
+0.39(+3.71%)
Jul 17, 2009
10.46
10.52
10.30
10.46
191,669
-0.12(-1.17%)
Jul 16, 2009
10.39
10.65
10.30
10.59
261,095
+0.10(+0.95%)
Jul 15, 2009
10.34
10.55
10.27
10.49
291,642
+0.54(+5.40%)
Jul 14, 2009
10.03
10.09
9.860
9.951
188,225
+0.02(+0.25%)
Jul 13, 2009
9.794
9.926
9.678
9.926
277,250
+0.28(+2.92%)
Jul 10, 2009
9.711
9.835
9.513
9.645
262,741
+0.06(+0.60%)
Jul 09, 2009
9.728
9.750
9.521
9.587
206,902
+0.12(+1.22%)
Jul 08, 2009
9.819
9.827
9.174
9.471
388,222
-0.37(-3.78%)
Jul 07, 2009
10.20
10.21
9.835
9.844
211,544
-0.36(-3.57%)
Jul 06, 2009
10.13
10.25
9.761
10.21
742,645
+0.09(+0.90%)
Jul 02, 2009
10.45
10.45
10.11
10.12
190,534
-0.53(-4.97%)
Jul 01, 2009
10.75
10.85
10.62
10.65
252,629
+0.08(+0.78%)
Jun 30, 2009
10.73
10.75
10.41
10.56
448,177
-0.17(-1.54%)
Jun 29, 2009
10.84
10.86
10.58
10.73
277,005
+0.16(+1.49%)
Jun 26, 2009
10.34
10.58
10.28
10.57
380,979
+0.49(+4.84%)
Jun 25, 2009
9.893
10.09
9.885
10.08
421,103
+0.41(+4.28%)
Jun 24, 2009
9.810
9.992
9.471
9.670
353,593
-0.02(-0.26%)
Jun 23, 2009
9.670
9.761
9.496
9.695
428,183
+0.04(+0.43%)
Jun 22, 2009
9.935
10.05
9.604
9.653
364,223
-0.47(-4.66%)
Jun 19, 2009
10.34
10.46
10.12
10.12
206,413
-0.26(-2.47%)
Jun 18, 2009
10.14
10.41
10.12
10.38
283,036
+0.28(+2.78%)
Jun 17, 2009
10.23
10.27
9.885
10.10
461,406
-0.21(-2.01%)
Jun 16, 2009
10.69
10.81
10.17
10.31
358,615
-0.02(-0.16%)
Jun 15, 2009
10.67
10.69
10.21
10.32
463,529
-0.71(-6.45%)
Jun 12, 2009
11.07
11.13
10.89
11.03
305,711
+0.09(+0.83%)
Jun 11, 2009
10.93
11.13
10.86
10.94
808,805
+0.70(+6.87%)
Jun 10, 2009
10.41
10.43
9.959
10.24
404,429
+0.29(+2.91%)
Jun 09, 2009
9.835
9.984
9.794
9.951
383,177
+0.49(+5.16%)
Jun 08, 2009
9.447
9.629
9.372
9.463
491,914
-0.46(-4.67%)
Jun 05, 2009
10.11
10.14
9.753
9.926
556,133
-0.25(-2.44%)
Jun 04, 2009
10.08
10.17
9.951
10.17
406,018
+0.29(+2.93%)
Jun 03, 2009
10.00
10.02
9.744
9.885
671,222
-0.84(-7.79%)
Jun 02, 2009
10.67
10.78
10.51
10.72
516,828
-0.12(-1.14%)
Jun 01, 2009
11.03
11.08
10.75
10.84
578,159
+0.36(+3.39%)
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%)
Mar 02, 2009
5.368
5.526
5.079
5.170
690,913
+0.02(+0.48%)
Feb 27, 2009
5.625
5.708
5.145
5.145
0
-1.33(-20.56%)
Feb 26, 2009
6.502
6.981
6.328
6.477
1,374,102
+1.03(+18.82%)
Feb 25, 2009
5.567
5.716
5.153
5.451
722,982
-0.20(-3.51%)
Feb 24, 2009
5.294
5.799
5.153
5.650
1,004,217
+0.83(+17.15%)
Feb 23, 2009
5.393
5.459
4.823
4.823
687,295
+0.24(+5.23%)
Feb 20, 2009
4.516
4.732
4.359
4.583
953,949
-0.30(-6.10%)
Feb 19, 2009
4.988
5.203
4.857
4.880
687,170
+0.66(+15.69%)
Feb 18, 2009
4.500
4.500
3.929
4.219
1,301,859
-0.51(-10.84%)
Feb 17, 2009
4.914
4.914
4.732
4.732
548,577
-0.45(-8.77%)
Feb 13, 2009
5.062
5.476
5.029
5.186
659,688
-0.60(-10.30%)
Feb 12, 2009
5.666
5.790
5.501
5.782
596,228
+0.18(+3.25%)
Feb 11, 2009
5.526
5.699
5.410
5.600
576,874
+0.13(+2.42%)
Feb 10, 2009
5.939
6.022
5.327
5.468
954,607
-0.60(-9.95%)
Feb 09, 2009
6.179
6.187
6.022
6.072
717,996
+0.19(+3.23%)
Feb 06, 2009
5.914
6.080
5.807
5.881
1,321,863
+0.51(+9.55%)
Feb 05, 2009
5.269
5.459
5.153
5.368
1,555,385
+0.60(+12.67%)
Feb 04, 2009
5.005
5.038
4.765
4.765
1,605,668
-0.18(-3.68%)
Feb 03, 2009
5.186
5.195
4.773
4.947
995,248
+0.14(+2.93%)
Feb 02, 2009
4.864
5.029
4.632
4.806
1,352,480
-0.16(-3.17%)
Jan 30, 2009
5.377
5.509
4.905
4.963
0
+0.21(+4.35%)
Jan 29, 2009
4.806
5.054
4.525
4.756
1,456,994
-0.55(-10.44%)
Jan 28, 2009
4.698
5.592
4.574
5.311
4,615,644
+1.65(+45.25%)
Jan 27, 2009
3.838
3.838
3.615
3.656
1,318,196
+0.31(+9.41%)
Jan 26, 2009
3.342
3.549
3.152
3.342
1,505,981
+0.44(+15.10%)
Jan 23, 2009
2.713
2.937
2.647
2.903
744,459
-0.02(-0.57%)
Jan 22, 2009
2.887
3.094
2.812
2.920
1,472,064
+0.05(+1.73%)
Jan 21, 2009
2.829
3.143
2.705
2.870
2,682,582
+0.12(+4.20%)
Jan 20, 2009
2.953
3.094
2.366
2.755
7,906,071
-6.22(-69.31%)
Jan 16, 2009
10.84
10.87
8.288
8.975
1,307,316
-1.03(-10.33%)
Jan 15, 2009
10.50
10.50
9.604
10.01
503,250
-0.17(-1.63%)
Jan 14, 2009
11.08
11.33
9.868
10.17
524,470
-2.18(-17.62%)
Jan 13, 2009
12.39
12.63
12.18
12.35
314,082
-1.46(-10.60%)
Jan 12, 2009
13.81
13.85
13.44
13.81
707,776
+0.45(+3.34%)
Jan 09, 2009
13.80
13.86
13.18
13.37
265,654
+0.25(+1.89%)
Jan 08, 2009
12.95
13.15
12.70
13.12
478,293
+0.93(+7.60%)
Jan 07, 2009
12.44
12.64
12.18
12.19
433,046
-0.59(-4.60%)
Jan 06, 2009
12.53
13.03
12.41
12.78
553,440
-0.65(-4.86%)
Jan 05, 2009
12.34
13.43
12.28
13.43
414,151
+0.30(+2.27%)
Jan 02, 2009
12.09
13.31
12.09
13.14
0
+0.59(+4.68%)
Jan 01, 2009
11.99
12.81
11.66
12.55
0
+0.00(+0.00%)
Dec 31, 2008
11.99
12.81
11.66
12.55
323,600
+0.71(+6.01%)
Dec 30, 2008
11.60
11.96
11.09
11.84
666,049
+0.10(+0.85%)
Dec 29, 2008
11.27
11.89
11.15
11.74
448,205
+1.01(+9.41%)
Dec 26, 2008
10.35
10.89
10.35
10.73
163,190
+0.26(+2.45%)
Dec 24, 2008
10.35
10.57
10.18
10.47
121,073
-0.10(-0.94%)
Dec 23, 2008
10.60
10.71
10.52
10.57
239,909
-0.18(-1.69%)
Dec 22, 2008
10.44
10.83
10.17
10.75
593,447
+0.25(+2.36%)
Dec 19, 2008
10.87
11.17
10.51
10.51
469,947
-0.95(-8.30%)
Dec 18, 2008
12.09
12.15
11.43
11.46
635,541
-1.58(-12.12%)
Dec 17, 2008
13.33
13.43
12.59
13.04
351,382
-1.27(-8.90%)
Dec 16, 2008
13.47
14.38
13.11
14.31
368,542
+0.79(+5.81%)
Dec 15, 2008
14.19
14.35
13.40
13.52
416,787
-0.42(-3.02%)
Dec 12, 2008
13.89
14.42
13.76
13.95
478,679
-1.79(-11.40%)
Dec 11, 2008
16.05
16.61
15.72
15.74
492,083
-1.02(-6.07%)
Dec 10, 2008
16.92
17.05
16.43
16.76
298,336
+0.04(+0.25%)
Dec 09, 2008
16.54
17.37
16.35
16.72
387,744
-0.21(-1.22%)
Dec 08, 2008
16.50
17.37
16.26
16.92
411,845
+0.83(+5.14%)
Dec 05, 2008
15.62
16.13
14.94
16.10
629,350
+0.36(+2.31%)
Dec 04, 2008
15.34
16.63
15.24
15.73
470,944
-1.43(-8.34%)
Dec 03, 2008
15.91
17.16
15.23
17.16
398,686
+1.51(+9.61%)
Dec 02, 2008
14.73
16.06
14.72
15.66
449,235
+2.78(+21.58%)
Dec 01, 2008
13.38
13.73
12.57
12.88
372,862
-1.66(-11.43%)
Nov 28, 2008
13.26
14.54
13.22
14.54
249,829
+0.70(+5.08%)
Nov 26, 2008
13.46
13.98
13.32
13.84
349,903
+0.30(+2.20%)
Nov 25, 2008
13.71
14.00
13.20
13.54
375,765
+0.72(+5.61%)
Nov 24, 2008
12.44
12.95
12.37
12.82
304,669
+1.12(+9.62%)
Nov 21, 2008
12.18
12.19
11.23
11.70
226,461
+0.57(+5.13%)
Nov 20, 2008
11.31
11.53
11.05
11.13
285,531
+0.32(+2.99%)
Nov 19, 2008
10.93
11.13
10.57
10.80
149,188
+0.15(+1.39%)
Nov 18, 2008
10.29
10.75
10.27
10.65
209,889
-2.06(-16.20%)
Nov 14, 2008
12.74
12.71
12.71
12.71
528,173
-0.67(-5.01%)
Nov 13, 2008
13.06
13.53
12.20
13.38
797,542
-0.47(-3.40%)
Nov 12, 2008
14.19
14.36
13.62
13.86
434,498
-0.46(-3.18%)
Nov 11, 2008
15.14
15.15
13.32
14.31
927,907
-1.28(-8.22%)
Nov 10, 2008
16.44
16.44
15.25
15.59
661,655
-0.36(-2.23%)
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
.