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 (%)
Jul 31, 2012
5.592
5.617
5.517
5.617
1,045,050
-0.14(-2.44%)
Jul 30, 2012
5.683
5.823
5.683
5.757
307,096
+0.04(+0.72%)
Jul 27, 2012
5.542
5.741
5.517
5.716
834,691
+0.27(+5.02%)
Jul 26, 2012
5.410
5.451
5.344
5.443
318,584
+0.22(+4.11%)
Jul 25, 2012
5.203
5.277
5.178
5.228
251,634
+0.19(+3.78%)
Jul 24, 2012
5.129
5.153
4.971
5.038
719,947
-0.06(-1.14%)
Jul 23, 2012
5.046
5.129
5.005
5.095
615,411
-0.19(-3.60%)
Jul 20, 2012
5.426
5.426
5.286
5.286
700,497
-0.22(-4.05%)
Jul 19, 2012
5.459
5.542
5.435
5.509
513,605
+0.19(+3.58%)
Jul 18, 2012
5.277
5.344
5.273
5.319
259,923
+0.00(+0.00%)
Jul 17, 2012
5.286
5.319
5.178
5.319
379,842
+0.02(+0.31%)
Jul 16, 2012
5.302
5.327
5.261
5.302
364,547
-0.05(-0.93%)
Jul 13, 2012
5.261
5.385
5.261
5.352
335,507
+0.11(+2.05%)
Jul 12, 2012
5.253
5.286
5.203
5.244
249,895
-0.10(-1.86%)
Jul 11, 2012
5.385
5.443
5.294
5.344
312,525
+0.06(+1.10%)
Jul 10, 2012
5.443
5.459
5.253
5.286
560,898
-0.02(-0.47%)
Jul 09, 2012
5.327
5.344
5.249
5.311
645,956
+0.12(+2.39%)
Jul 06, 2012
5.170
5.253
5.153
5.186
948,439
-0.17(-3.24%)
Jul 05, 2012
5.385
5.402
5.302
5.360
544,666
-0.26(-4.57%)
Jul 03, 2012
5.675
5.691
5.575
5.617
395,073
-0.17(-2.86%)
Jul 02, 2012
5.699
5.782
5.625
5.782
664,589
+0.16(+2.79%)
Jun 29, 2012
5.567
5.650
5.550
5.625
969,741
+0.17(+3.03%)
Jun 28, 2012
5.327
5.468
5.235
5.459
1,698,740
-0.60(-9.96%)
Jun 27, 2012
5.931
6.067
5.898
6.063
256,983
+0.12(+2.09%)
Jun 26, 2012
5.956
5.981
5.840
5.939
322,393
-0.15(-2.45%)
Jun 25, 2012
6.146
6.164
6.047
6.088
303,700
-0.22(-3.41%)
Jun 22, 2012
6.402
6.419
6.262
6.303
229,456
+0.12(+1.87%)
Jun 21, 2012
6.427
6.427
6.179
6.187
391,488
-0.32(-4.96%)
Jun 20, 2012
6.460
6.560
6.402
6.510
1,806,351
+0.14(+2.21%)
Jun 19, 2012
6.254
6.431
6.254
6.369
770,470
+0.21(+3.36%)
Jun 18, 2012
6.105
6.171
6.055
6.163
969,709
-0.31(-4.85%)
Jun 15, 2012
6.386
6.477
6.328
6.477
1,241,036
+0.57(+9.66%)
Jun 14, 2012
5.757
5.939
5.741
5.906
605,616
+0.23(+4.08%)
Jun 13, 2012
5.675
5.774
5.641
5.675
340,958
-0.10(-1.72%)
Jun 12, 2012
5.658
5.774
5.592
5.774
410,170
+0.20(+3.56%)
Jun 11, 2012
5.881
5.881
5.575
5.575
814,713
-0.20(-3.44%)
Jun 08, 2012
5.658
5.782
5.617
5.774
482,411
-0.01(-0.14%)
Jun 07, 2012
5.782
5.840
5.749
5.782
1,286,146
+0.22(+3.86%)
Jun 06, 2012
5.402
5.567
5.402
5.567
1,218,130
+0.34(+6.49%)
Jun 05, 2012
5.120
5.228
5.062
5.228
560,318
+0.12(+2.43%)
Jun 04, 2012
5.149
5.170
5.046
5.104
298,397
-0.01(-0.16%)
Jun 01, 2012
5.062
5.145
5.046
5.112
1,161,021
-0.05(-0.96%)
May 31, 2012
5.120
5.195
5.005
5.162
602,382
+0.04(+0.81%)
May 30, 2012
5.236
5.236
5.112
5.120
1,012,587
-0.26(-4.92%)
May 29, 2012
5.385
5.402
5.327
5.385
464,904
-0.01(-0.15%)
May 25, 2012
5.501
5.509
5.377
5.393
392,398
-0.18(-3.26%)
May 24, 2012
5.641
5.641
5.493
5.575
311,149
-0.01(-0.15%)
May 23, 2012
5.592
5.600
5.451
5.584
500,870
-0.07(-1.32%)
May 22, 2012
5.584
5.741
5.575
5.658
566,596
+0.15(+2.70%)
May 21, 2012
5.393
5.509
5.385
5.509
523,716
+0.32(+6.22%)
May 18, 2012
5.294
5.319
5.145
5.186
1,079,020
-0.26(-4.71%)
May 17, 2012
5.559
5.575
5.443
5.443
533,336
-0.25(-4.36%)
May 16, 2012
5.766
5.840
5.683
5.691
504,097
+0.07(+1.33%)
May 15, 2012
5.720
5.766
5.600
5.617
1,091,197
-0.22(-3.69%)
May 14, 2012
5.840
5.881
5.782
5.832
1,136,796
-0.23(-3.82%)
May 11, 2012
5.997
6.138
5.989
6.063
382,399
-0.07(-1.21%)
May 10, 2012
6.196
6.241
6.138
6.138
423,826
+0.09(+1.50%)
May 09, 2012
5.981
6.090
5.890
6.047
693,611
-0.27(-4.32%)
May 08, 2012
6.394
6.411
6.220
6.320
788,193
-0.36(-5.45%)
May 07, 2012
6.485
6.709
6.436
6.684
433,340
+0.17(+2.54%)
May 04, 2012
6.725
6.750
6.518
6.518
537,128
+0.01(+0.13%)
May 03, 2012
6.609
6.642
6.502
6.510
341,805
-0.17(-2.48%)
May 02, 2012
6.651
6.692
6.593
6.675
455,985
-0.12(-1.82%)
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
.