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, 2018
5.699
5.708
5.600
5.608
779,961
+0.02(+0.44%)
Jul 30, 2018
5.567
5.608
5.567
5.584
732,267
+0.11(+1.96%)
Jul 27, 2018
5.468
5.517
5.468
5.476
610,258
+0.03(+0.61%)
Jul 26, 2018
5.476
5.484
5.431
5.443
497,989
-0.04(-0.75%)
Jul 25, 2018
5.476
5.484
5.426
5.484
536,779
-0.02(-0.45%)
Jul 24, 2018
5.517
5.559
5.484
5.509
1,265,241
+0.14(+2.62%)
Jul 23, 2018
5.344
5.377
5.327
5.368
784,026
+0.03(+0.62%)
Jul 20, 2018
5.327
5.352
5.311
5.335
534,896
+0.02(+0.31%)
Jul 19, 2018
5.344
5.352
5.311
5.319
911,388
-0.05(-0.92%)
Jul 18, 2018
5.352
5.385
5.348
5.368
841,410
-0.01(-0.15%)
Jul 17, 2018
5.402
5.431
5.377
5.377
794,166
-0.06(-1.07%)
Jul 16, 2018
5.435
5.459
5.404
5.435
1,372,256
-0.02(-0.45%)
Jul 13, 2018
5.451
5.459
5.414
5.459
386,146
+0.00(+0.00%)
Jul 12, 2018
5.476
5.484
5.455
5.459
503,533
+0.04(+0.76%)
Jul 11, 2018
5.443
5.468
5.410
5.418
1,064,028
-0.05(-0.91%)
Jul 10, 2018
5.484
5.493
5.435
5.468
1,527,143
-0.15(-2.65%)
Jul 09, 2018
5.592
5.617
5.584
5.617
1,511,865
+0.07(+1.19%)
Jul 06, 2018
5.493
5.559
5.484
5.550
727,268
-0.01(-0.15%)
Jul 05, 2018
5.534
5.567
5.521
5.559
735,473
+0.07(+1.20%)
Jul 03, 2018
5.493
5.493
5.493
0
-0.07(-1.19%)
Jul 02, 2018
5.550
5.592
5.534
5.559
845,062
-0.07(-1.18%)
Jun 29, 2018
5.708
5.617
5.625
664,566
+0.02(+0.30%)
Jun 28, 2018
5.567
5.625
5.534
5.608
895,471
+0.04(+0.74%)
Jun 27, 2018
5.608
5.633
5.559
5.567
904,498
-0.17(-2.89%)
Jun 26, 2018
5.732
5.749
5.691
5.732
852,346
+0.01(+0.14%)
Jun 25, 2018
5.757
5.757
5.691
5.724
798,356
-0.07(-1.28%)
Jun 22, 2018
5.815
5.832
5.790
5.799
709,143
+0.07(+1.30%)
Jun 21, 2018
5.732
5.732
5.675
5.724
894,886
+0.01(+0.14%)
Jun 20, 2018
5.724
5.741
5.683
5.716
1,320,377
+0.01(+0.14%)
Jun 19, 2018
5.666
5.716
5.641
5.708
909,785
+0.04(+0.73%)
Jun 18, 2018
5.608
5.675
5.592
5.666
2,004,794
-0.02(-0.44%)
Jun 15, 2018
5.708
5.658
5.691
1,024,681
-0.14(-2.41%)
Jun 14, 2018
5.890
5.902
5.832
5.832
1,759,399
-0.07(-1.12%)
Jun 13, 2018
5.898
5.956
5.865
5.898
1,514,676
-0.04(-0.70%)
Jun 12, 2018
5.956
5.989
5.931
5.939
2,026,017
-0.12(-2.05%)
Jun 11, 2018
6.022
6.080
6.010
6.063
787,855
+0.02(+0.41%)
Jun 08, 2018
6.022
6.055
5.985
6.038
890,502
+0.00(+0.00%)
Jun 07, 2018
6.129
6.134
6.014
6.038
1,536,534
-0.04(-0.68%)
Jun 06, 2018
6.096
6.080
1,336,527
+0.12(+1.94%)
Jun 05, 2018
5.981
5.997
5.939
5.964
4,192,118
-0.16(-2.57%)
Jun 04, 2018
6.245
6.262
6.105
6.121
7,954,123
-0.08(-1.33%)
Jun 01, 2018
6.254
6.295
6.179
6.204
1,546,712
+0.10(+1.63%)
May 31, 2018
6.121
6.138
6.047
6.105
1,358,981
-0.02(-0.40%)
May 30, 2018
6.154
6.158
6.105
6.129
1,233,580
+0.00(+0.00%)
May 29, 2018
6.220
6.278
6.105
6.129
1,338,772
-0.31(-4.76%)
May 25, 2018
6.436
6.436
6.436
0
-0.07(-1.14%)
May 24, 2018
6.568
6.568
6.473
6.510
944,828
-0.05(-0.76%)
May 23, 2018
6.584
6.593
6.535
6.560
838,107
-0.09(-1.37%)
May 22, 2018
6.700
6.700
6.642
6.651
1,154,454
+0.07(+1.13%)
May 21, 2018
6.584
6.609
6.564
6.576
509,805
+0.02(+0.38%)
May 18, 2018
6.576
6.593
6.535
6.551
593,479
-0.12(-1.74%)
May 17, 2018
6.642
6.675
6.638
6.667
799,540
+0.07(+1.13%)
May 16, 2018
6.609
6.642
6.584
6.593
1,252,384
-0.02(-0.38%)
May 15, 2018
6.642
6.667
6.601
6.618
740,379
-0.04(-0.62%)
May 14, 2018
6.709
6.717
6.651
6.659
1,111,424
-0.01(-0.12%)
May 11, 2018
6.717
6.733
6.659
6.667
1,540,669
+0.12(+1.90%)
May 10, 2018
6.444
6.543
6.419
6.543
1,825,183
+0.25(+3.94%)
May 09, 2018
6.237
6.303
6.237
6.295
483,026
+0.12(+1.87%)
May 08, 2018
6.179
6.196
6.163
6.179
447,191
-0.02(-0.40%)
May 07, 2018
6.196
6.212
6.187
6.204
264,038
+0.02(+0.40%)
May 04, 2018
6.080
6.196
6.076
6.179
445,263
+0.05(+0.81%)
May 03, 2018
6.171
6.179
6.084
6.129
668,000
-0.04(-0.67%)
May 02, 2018
6.220
6.237
6.163
6.171
730,769
+0.02(+0.40%)
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
.