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, 2011
6.469
6.626
6.444
6.535
711,796
+0.11(+1.67%)
Aug 30, 2011
6.361
6.485
6.311
6.427
1,271,723
+0.12(+1.83%)
Aug 29, 2011
6.105
6.328
6.105
6.311
898,430
+0.35(+5.83%)
Aug 26, 2011
5.923
6.038
5.840
5.964
934,536
-0.18(-2.96%)
Aug 25, 2011
6.320
6.460
6.121
6.146
1,458,747
+0.12(+2.06%)
Aug 24, 2011
5.732
6.047
5.724
6.022
1,389,418
+0.41(+7.37%)
Aug 23, 2011
5.451
5.617
5.368
5.608
1,052,822
+0.29(+5.44%)
Aug 22, 2011
5.501
5.509
5.319
5.319
1,930,680
-0.31(-5.58%)
Aug 19, 2011
5.807
5.947
5.617
5.633
1,689,877
-0.42(-6.97%)
Aug 18, 2011
6.270
6.287
5.931
6.055
2,688,309
-0.74(-10.95%)
Aug 17, 2011
6.899
6.998
6.725
6.800
626,230
-0.12(-1.79%)
Aug 16, 2011
6.924
7.122
6.866
6.924
1,105,397
-0.31(-4.34%)
Aug 15, 2011
7.089
7.238
7.089
7.238
562,934
+0.09(+1.27%)
Aug 12, 2011
7.205
7.288
7.081
7.147
809,818
+0.17(+2.49%)
Aug 11, 2011
6.469
7.106
6.419
6.973
819,785
+0.55(+8.49%)
Aug 10, 2011
6.899
6.899
6.419
6.427
1,854,693
-0.73(-10.17%)
Aug 09, 2011
7.304
7.155
6.618
7.155
3,147,671
+0.28(+4.09%)
Aug 08, 2011
7.304
7.610
6.866
6.874
3,520,380
-1.29(-15.81%)
Aug 05, 2011
7.867
8.280
7.395
8.164
2,002,291
+0.29(+3.68%)
Aug 04, 2011
8.214
8.264
7.858
7.875
1,087,476
-0.93(-10.53%)
Aug 03, 2011
8.942
8.967
8.636
8.801
451,602
-0.02(-0.28%)
Aug 02, 2011
9.140
9.198
8.826
8.826
503,382
-0.41(-4.39%)
Aug 01, 2011
9.455
9.471
9.116
9.231
624,066
-0.32(-3.38%)
Jul 29, 2011
9.571
9.753
9.538
9.554
292,577
-0.12(-1.28%)
Jul 28, 2011
9.637
9.827
9.554
9.678
524,808
+0.42(+4.56%)
Jul 27, 2011
9.513
9.521
9.174
9.256
1,248,610
-0.49(-5.01%)
Jul 26, 2011
9.686
9.810
9.579
9.744
255,336
+0.02(+0.17%)
Jul 25, 2011
9.678
9.777
9.637
9.728
382,495
-0.20(-2.00%)
Jul 22, 2011
9.918
9.926
9.885
9.926
1,159,445
+0.14(+1.44%)
Jul 21, 2011
9.620
9.877
9.562
9.786
1,835,661
+0.65(+7.06%)
Jul 20, 2011
9.207
9.207
9.049
9.140
572,570
+0.26(+2.89%)
Jul 19, 2011
8.793
8.967
8.776
8.884
1,329,798
+0.12(+1.42%)
Jul 18, 2011
8.934
9.000
8.661
8.760
1,926,952
-0.60(-6.37%)
Jul 15, 2011
9.471
9.488
9.306
9.356
306,767
-0.04(-0.44%)
Jul 14, 2011
9.538
9.579
9.364
9.397
256,920
+0.01(+0.09%)
Jul 13, 2011
9.364
9.504
9.289
9.389
741,320
-0.05(-0.53%)
Jul 12, 2011
9.463
9.595
9.430
9.438
649,315
-0.07(-0.70%)
Jul 11, 2011
9.529
9.554
9.347
9.504
913,778
-0.40(-4.01%)
Jul 08, 2011
9.893
9.903
9.777
9.901
363,439
-0.23(-2.29%)
Jul 07, 2011
10.19
10.22
10.09
10.13
309,923
+0.11(+1.07%)
Jul 06, 2011
9.959
10.08
9.827
10.03
529,420
-0.37(-3.58%)
Jul 05, 2011
10.52
10.52
10.39
10.40
287,326
-0.24(-2.26%)
Jul 01, 2011
10.51
10.64
10.45
10.64
324,746
+0.34(+3.29%)
Jun 30, 2011
10.07
10.33
9.992
10.30
372,310
+0.50(+5.15%)
Jun 29, 2011
9.786
9.819
9.604
9.794
271,942
-0.02(-0.17%)
Jun 28, 2011
9.637
9.835
9.629
9.810
622,760
+0.43(+4.59%)
Jun 27, 2011
9.289
9.413
9.273
9.380
349,974
-0.05(-0.53%)
Jun 24, 2011
9.554
9.571
9.397
9.430
783,339
-0.50(-5.00%)
Jun 23, 2011
9.819
9.935
9.662
9.926
812,558
-0.33(-3.23%)
Jun 22, 2011
10.32
10.41
10.25
10.26
404,730
-0.26(-2.44%)
Jun 21, 2011
10.34
10.53
10.33
10.51
386,786
+0.12(+1.19%)
Jun 20, 2011
10.35
10.40
10.32
10.39
460,451
-0.38(-3.53%)
Jun 17, 2011
10.79
10.85
10.71
10.77
331,691
+0.11(+1.01%)
Jun 16, 2011
10.74
10.79
10.57
10.66
310,271
-0.16(-1.45%)
Jun 15, 2011
10.99
11.04
10.76
10.82
229,392
-0.45(-4.03%)
Jun 14, 2011
11.32
11.45
11.24
11.27
270,900
+0.26(+2.40%)
Jun 13, 2011
11.02
11.05
10.87
11.01
103,567
+0.04(+0.38%)
Jun 10, 2011
11.08
11.10
10.85
10.97
241,065
-0.21(-1.85%)
Jun 09, 2011
10.95
11.20
10.94
11.18
379,584
+0.03(+0.30%)
Jun 08, 2011
11.22
11.33
11.14
11.14
238,191
-0.01(-0.07%)
Jun 07, 2011
11.37
11.40
11.15
11.15
282,251
+0.03(+0.30%)
Jun 06, 2011
11.35
11.37
11.12
11.12
227,526
-0.17(-1.54%)
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
.