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 30, 2019
4.253
4.263
4.207
4.235
856,977
+0.05(+1.12%)
Aug 29, 2019
4.197
4.216
4.179
4.188
724,120
+0.02(+0.45%)
Aug 28, 2019
4.160
4.197
4.146
4.169
1,099,514
-0.07(-1.76%)
Aug 27, 2019
4.281
4.300
4.225
4.244
1,731,026
+0.06(+1.34%)
Aug 26, 2019
4.216
4.225
4.151
4.188
593,395
+0.01(+0.22%)
Aug 23, 2019
4.272
4.291
4.179
4.179
861,042
-0.07(-1.54%)
Aug 22, 2019
4.244
4.253
4.197
4.244
875,759
+0.07(+1.79%)
Aug 21, 2019
4.197
4.211
4.151
4.169
1,050,058
-0.04(-0.89%)
Aug 20, 2019
4.207
4.244
4.179
4.207
2,019,699
-0.02(-0.44%)
Aug 19, 2019
4.216
4.244
4.207
4.225
1,293,158
+0.07(+1.57%)
Aug 16, 2019
4.179
4.197
4.151
4.160
2,891,749
+0.09(+2.30%)
Aug 15, 2019
4.104
4.104
4.048
4.066
2,127,502
-0.14(-3.36%)
Aug 14, 2019
4.269
4.269
4.186
4.208
1,500,836
-0.09(-2.02%)
Aug 13, 2019
4.286
4.343
4.282
4.295
1,573,188
+0.03(+0.82%)
Aug 12, 2019
4.295
4.312
4.251
4.260
1,083,272
-0.13(-2.97%)
Aug 09, 2019
4.399
4.408
4.347
4.390
1,288,721
-0.03(-0.79%)
Aug 08, 2019
4.399
4.451
4.364
4.425
995,394
+0.03(+0.79%)
Aug 07, 2019
4.330
4.408
4.313
4.390
1,250,746
+0.04(+1.00%)
Aug 06, 2019
4.338
4.360
4.295
4.347
1,915,746
+0.10(+2.25%)
Aug 05, 2019
4.269
4.286
4.217
4.251
1,396,217
-0.13(-2.98%)
Aug 02, 2019
4.347
4.386
4.305
4.382
1,821,624
-0.20(-4.36%)
Aug 01, 2019
4.634
4.660
4.566
4.582
1,148,153
-0.10(-2.04%)
Jul 31, 2019
4.660
4.708
4.651
4.677
1,015,471
-0.07(-1.47%)
Jul 30, 2019
4.738
4.764
4.721
4.747
814,911
-0.19(-3.87%)
Jul 29, 2019
4.990
4.995
4.929
4.938
425,585
-0.03(-0.70%)
Jul 26, 2019
4.982
4.999
4.973
4.973
312,748
-0.02(-0.35%)
Jul 25, 2019
5.016
5.034
4.982
4.990
670,996
-0.07(-1.37%)
Jul 24, 2019
5.025
5.060
5.025
5.060
739,331
+0.03(+0.52%)
Jul 23, 2019
5.008
5.042
5.008
5.034
944,217
-0.01(-0.17%)
Jul 22, 2019
5.025
5.051
4.986
5.042
496,157
+0.01(+0.17%)
Jul 19, 2019
5.051
5.060
5.016
5.034
525,196
-0.08(-1.53%)
Jul 18, 2019
5.086
5.112
5.086
5.112
523,061
+0.10(+1.91%)
Jul 17, 2019
5.042
5.042
5.008
5.016
497,196
-0.01(-0.17%)
Jul 16, 2019
5.051
5.060
5.016
5.025
606,100
-0.03(-0.69%)
Jul 15, 2019
5.086
5.086
5.042
5.060
1,009,547
-0.04(-0.85%)
Jul 12, 2019
5.129
5.138
5.095
5.103
474,701
+0.03(+0.51%)
Jul 11, 2019
5.060
5.112
5.060
5.077
661,652
+0.04(+0.86%)
Jul 10, 2019
5.042
5.069
5.016
5.034
696,220
+0.00(+0.00%)
Jul 09, 2019
5.034
5.060
5.016
5.034
557,454
+0.04(+0.87%)
Jul 08, 2019
4.990
5.016
4.982
4.990
788,759
-0.03(-0.52%)
Jul 05, 2019
5.016
5.051
4.983
5.016
627,107
+0.03(+0.70%)
Jul 03, 2019
4.990
4.999
4.964
4.982
358,412
+0.03(+0.70%)
Jul 02, 2019
4.956
4.982
4.947
4.947
630,630
-0.03(-0.52%)
Jul 01, 2019
4.990
4.999
4.947
4.973
597,280
+0.03(+0.70%)
Jun 28, 2019
4.903
4.942
4.903
4.938
547,166
+0.03(+0.53%)
Jun 27, 2019
4.903
4.921
4.886
4.912
1,216,239
+0.03(+0.53%)
Jun 26, 2019
4.851
4.903
4.843
4.886
700,503
+0.07(+1.44%)
Jun 25, 2019
4.834
4.851
4.816
4.816
713,003
+0.00(+0.00%)
Jun 24, 2019
4.843
4.877
4.812
4.816
584,636
-0.02(-0.36%)
Jun 21, 2019
4.860
4.873
4.812
4.834
3,130,590
-0.06(-1.24%)
Jun 20, 2019
4.921
4.922
4.860
4.895
866,592
-0.01(-0.18%)
Jun 19, 2019
4.929
4.982
4.895
4.903
1,248,839
+0.13(+2.73%)
Jun 18, 2019
4.712
4.790
4.712
4.773
1,173,347
+0.02(+0.37%)
Jun 17, 2019
4.782
4.799
4.747
4.756
951,708
+0.04(+0.92%)
Jun 14, 2019
4.747
4.747
4.712
4.712
616,410
-0.09(-1.81%)
Jun 13, 2019
4.816
4.843
4.782
4.799
616,513
+0.03(+0.73%)
Jun 12, 2019
4.834
4.834
4.756
4.764
874,897
-0.10(-1.97%)
Jun 11, 2019
4.851
4.877
4.843
4.860
722,354
+0.02(+0.36%)
Jun 10, 2019
4.834
4.857
4.825
4.843
892,944
+0.03(+0.54%)
Jun 07, 2019
4.808
4.843
4.799
4.816
642,635
+0.02(+0.36%)
Jun 06, 2019
4.808
4.825
4.773
4.799
645,400
-0.02(-0.36%)
Jun 05, 2019
4.851
4.851
4.799
4.816
572,861
-0.11(-2.29%)
Jun 04, 2019
4.877
4.938
4.877
4.929
728,651
+0.18(+3.85%)
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
.