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 (%)
Feb 26, 2010
9.438
9.579
9.397
9.546
692,143
-0.31(-3.11%)
Feb 25, 2010
9.455
9.868
9.339
9.852
941,836
+0.65(+7.01%)
Feb 24, 2010
9.198
9.273
9.140
9.207
148,044
+0.11(+1.18%)
Feb 23, 2010
9.281
9.282
9.074
9.099
361,256
-0.13(-1.43%)
Feb 22, 2010
9.256
9.265
9.165
9.231
365,904
+0.36(+4.01%)
Feb 19, 2010
8.702
8.892
8.702
8.876
165,484
+0.09(+1.04%)
Feb 18, 2010
8.669
8.801
8.652
8.785
228,950
-0.04(-0.47%)
Feb 17, 2010
8.901
8.934
8.727
8.826
304,795
+0.02(+0.28%)
Feb 16, 2010
8.603
8.834
8.520
8.801
425,148
+0.53(+6.40%)
Feb 12, 2010
8.115
8.272
8.272
8.272
359,651
-0.13(-1.57%)
Feb 11, 2010
8.255
8.421
8.156
8.404
426,977
-0.07(-0.88%)
Feb 10, 2010
8.470
8.578
8.322
8.479
425,334
+0.04(+0.49%)
Feb 09, 2010
8.495
8.586
8.156
8.437
702,315
+0.26(+3.13%)
Feb 08, 2010
8.280
8.371
8.164
8.181
1,077,999
-0.31(-3.70%)
Feb 05, 2010
8.603
8.652
8.231
8.495
594,480
-0.17(-2.00%)
Feb 04, 2010
8.851
8.876
8.520
8.669
1,236,937
-0.66(-7.09%)
Feb 03, 2010
9.447
9.529
9.215
9.331
196,043
-0.28(-2.93%)
Feb 02, 2010
9.538
9.620
9.488
9.612
307,771
+0.43(+4.68%)
Feb 01, 2010
8.818
9.248
8.818
9.182
476,557
+0.74(+8.72%)
Jan 29, 2010
8.669
8.776
8.437
8.446
375,591
-0.26(-3.04%)
Jan 28, 2010
9.099
9.099
8.685
8.710
1,128,854
-0.31(-3.48%)
Jan 27, 2010
8.917
9.041
8.793
9.025
582,824
-0.15(-1.62%)
Jan 26, 2010
9.314
9.413
9.174
9.174
238,718
-0.35(-3.65%)
Jan 25, 2010
9.521
9.595
9.397
9.521
941,446
+0.54(+5.99%)
Jan 22, 2010
9.157
9.322
8.934
8.983
755,910
-0.45(-4.82%)
Jan 21, 2010
9.992
10.02
9.397
9.438
708,061
-0.90(-8.72%)
Jan 20, 2010
10.36
10.38
10.20
10.34
345,260
-0.20(-1.88%)
Jan 19, 2010
10.34
10.58
10.29
10.54
658,661
+0.50(+5.03%)
Jan 15, 2010
10.12
10.03
10.03
10.03
795,826
+0.26(+2.62%)
Jan 14, 2010
9.719
9.860
9.711
9.777
515,790
+0.02(+0.17%)
Jan 13, 2010
9.604
9.810
9.521
9.761
908,795
+0.55(+5.92%)
Jan 12, 2010
9.281
9.397
9.190
9.215
444,083
-0.12(-1.33%)
Jan 11, 2010
9.281
9.413
9.231
9.339
237,477
-0.07(-0.70%)
Jan 08, 2010
9.463
9.480
9.223
9.405
570,378
-0.23(-2.40%)
Jan 07, 2010
9.629
9.670
9.488
9.637
568,333
-0.23(-2.35%)
Jan 06, 2010
9.711
9.893
9.612
9.868
988,564
+0.34(+3.56%)
Jan 05, 2010
9.314
9.529
8.628
9.529
1,347,828
+0.90(+10.45%)
Jan 04, 2010
8.495
8.644
8.471
8.628
743,358
+0.86(+11.08%)
Dec 31, 2009
7.908
7.767
7.767
7.767
240,815
-0.09(-1.16%)
Dec 30, 2009
7.676
7.883
7.676
7.858
281,463
-0.01(-0.11%)
Dec 29, 2009
7.941
7.966
7.858
7.867
170,360
-0.02(-0.21%)
Dec 28, 2009
7.933
7.933
7.759
7.883
246,388
+0.03(+0.42%)
Dec 24, 2009
7.693
7.850
7.693
7.850
184,939
+0.26(+3.49%)
Dec 23, 2009
7.660
7.660
7.503
7.585
418,022
-0.16(-2.03%)
Dec 22, 2009
7.850
7.858
7.701
7.742
623,052
-0.26(-3.21%)
Dec 21, 2009
7.991
8.057
7.941
7.999
353,654
-0.08(-1.02%)
Dec 18, 2009
8.073
8.123
7.974
8.082
323,507
-0.07(-0.91%)
Dec 17, 2009
8.330
8.330
8.148
8.156
352,925
-0.41(-4.73%)
Dec 16, 2009
8.470
8.644
8.446
8.561
229,520
+0.05(+0.58%)
Dec 15, 2009
8.537
8.628
8.479
8.512
308,778
+0.04(+0.49%)
Dec 14, 2009
8.404
8.495
8.396
8.470
412,877
+0.18(+2.20%)
Dec 11, 2009
8.437
8.454
8.206
8.288
242,973
-0.13(-1.57%)
Dec 10, 2009
8.652
8.669
8.371
8.421
449,189
+0.17(+2.11%)
Dec 09, 2009
8.280
8.305
8.082
8.247
555,893
-0.01(-0.10%)
Dec 08, 2009
8.288
8.396
8.164
8.255
1,314,130
-0.70(-7.85%)
Dec 07, 2009
9.033
9.140
8.942
8.958
586,570
-0.55(-5.74%)
Dec 04, 2009
9.719
9.719
9.356
9.504
333,282
+0.05(+0.52%)
Dec 03, 2009
9.471
9.719
9.447
9.455
377,766
+0.13(+1.42%)
Dec 02, 2009
9.025
9.364
8.958
9.322
504,418
-0.13(-1.40%)
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
.