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 27, 2009
5.625
5.708
5.145
5.145
0
-1.33(-20.56%)
Feb 26, 2009
6.502
6.981
6.328
6.477
1,374,102
+1.03(+18.82%)
Feb 25, 2009
5.567
5.716
5.153
5.451
722,982
-0.20(-3.51%)
Feb 24, 2009
5.294
5.799
5.153
5.650
1,004,217
+0.83(+17.15%)
Feb 23, 2009
5.393
5.459
4.823
4.823
687,295
+0.24(+5.23%)
Feb 20, 2009
4.516
4.732
4.359
4.583
953,949
-0.30(-6.10%)
Feb 19, 2009
4.988
5.203
4.857
4.880
687,170
+0.66(+15.69%)
Feb 18, 2009
4.500
4.500
3.929
4.219
1,301,859
-0.51(-10.84%)
Feb 17, 2009
4.914
4.914
4.732
4.732
548,577
-0.45(-8.77%)
Feb 13, 2009
5.062
5.476
5.029
5.186
659,688
-0.60(-10.30%)
Feb 12, 2009
5.666
5.790
5.501
5.782
596,228
+0.18(+3.25%)
Feb 11, 2009
5.526
5.699
5.410
5.600
576,874
+0.13(+2.42%)
Feb 10, 2009
5.939
6.022
5.327
5.468
954,607
-0.60(-9.95%)
Feb 09, 2009
6.179
6.187
6.022
6.072
717,996
+0.19(+3.23%)
Feb 06, 2009
5.914
6.080
5.807
5.881
1,321,863
+0.51(+9.55%)
Feb 05, 2009
5.269
5.459
5.153
5.368
1,555,385
+0.60(+12.67%)
Feb 04, 2009
5.005
5.038
4.765
4.765
1,605,668
-0.18(-3.68%)
Feb 03, 2009
5.186
5.195
4.773
4.947
995,248
+0.14(+2.93%)
Feb 02, 2009
4.864
5.029
4.632
4.806
1,352,480
-0.16(-3.17%)
Jan 30, 2009
5.377
5.509
4.905
4.963
0
+0.21(+4.35%)
Jan 29, 2009
4.806
5.054
4.525
4.756
1,456,994
-0.55(-10.44%)
Jan 28, 2009
4.698
5.592
4.574
5.311
4,615,644
+1.65(+45.25%)
Jan 27, 2009
3.838
3.838
3.615
3.656
1,318,196
+0.31(+9.41%)
Jan 26, 2009
3.342
3.549
3.152
3.342
1,505,981
+0.44(+15.10%)
Jan 23, 2009
2.713
2.937
2.647
2.903
744,459
-0.02(-0.57%)
Jan 22, 2009
2.887
3.094
2.812
2.920
1,472,064
+0.05(+1.73%)
Jan 21, 2009
2.829
3.143
2.705
2.870
2,682,582
+0.12(+4.20%)
Jan 20, 2009
2.953
3.094
2.366
2.755
7,906,071
-6.22(-69.31%)
Jan 16, 2009
10.84
10.87
8.288
8.975
1,307,316
-1.03(-10.33%)
Jan 15, 2009
10.50
10.50
9.604
10.01
503,250
-0.17(-1.63%)
Jan 14, 2009
11.08
11.33
9.868
10.17
524,470
-2.18(-17.62%)
Jan 13, 2009
12.39
12.63
12.18
12.35
314,082
-1.46(-10.60%)
Jan 12, 2009
13.81
13.85
13.44
13.81
707,776
+0.45(+3.34%)
Jan 09, 2009
13.80
13.86
13.18
13.37
265,654
+0.25(+1.89%)
Jan 08, 2009
12.95
13.15
12.70
13.12
478,293
+0.93(+7.60%)
Jan 07, 2009
12.44
12.64
12.18
12.19
433,046
-0.59(-4.60%)
Jan 06, 2009
12.53
13.03
12.41
12.78
553,440
-0.65(-4.86%)
Jan 05, 2009
12.34
13.43
12.28
13.43
414,151
+0.30(+2.27%)
Jan 02, 2009
12.09
13.31
12.09
13.14
0
+0.59(+4.68%)
Jan 01, 2009
11.99
12.81
11.66
12.55
0
+0.00(+0.00%)
Dec 31, 2008
11.99
12.81
11.66
12.55
323,600
+0.71(+6.01%)
Dec 30, 2008
11.60
11.96
11.09
11.84
666,049
+0.10(+0.85%)
Dec 29, 2008
11.27
11.89
11.15
11.74
448,205
+1.01(+9.41%)
Dec 26, 2008
10.35
10.89
10.35
10.73
163,190
+0.26(+2.45%)
Dec 24, 2008
10.35
10.57
10.18
10.47
121,073
-0.10(-0.94%)
Dec 23, 2008
10.60
10.71
10.52
10.57
239,909
-0.18(-1.69%)
Dec 22, 2008
10.44
10.83
10.17
10.75
593,447
+0.25(+2.36%)
Dec 19, 2008
10.87
11.17
10.51
10.51
469,947
-0.95(-8.30%)
Dec 18, 2008
12.09
12.15
11.43
11.46
635,541
-1.58(-12.12%)
Dec 17, 2008
13.33
13.43
12.59
13.04
351,382
-1.27(-8.90%)
Dec 16, 2008
13.47
14.38
13.11
14.31
368,542
+0.79(+5.81%)
Dec 15, 2008
14.19
14.35
13.40
13.52
416,787
-0.42(-3.02%)
Dec 12, 2008
13.89
14.42
13.76
13.95
478,679
-1.79(-11.40%)
Dec 11, 2008
16.05
16.61
15.72
15.74
492,083
-1.02(-6.07%)
Dec 10, 2008
16.92
17.05
16.43
16.76
298,336
+0.04(+0.25%)
Dec 09, 2008
16.54
17.37
16.35
16.72
387,744
-0.21(-1.22%)
Dec 08, 2008
16.50
17.37
16.26
16.92
411,845
+0.83(+5.14%)
Dec 05, 2008
15.62
16.13
14.94
16.10
629,350
+0.36(+2.31%)
Dec 04, 2008
15.34
16.63
15.24
15.73
470,944
-1.43(-8.34%)
Dec 03, 2008
15.91
17.16
15.23
17.16
398,686
+1.51(+9.61%)
Dec 02, 2008
14.73
16.06
14.72
15.66
449,235
+2.78(+21.58%)
Dec 01, 2008
13.38
13.73
12.57
12.88
372,862
-1.66(-11.43%)
Nov 28, 2008
13.26
14.54
13.22
14.54
249,829
+0.70(+5.08%)
Nov 26, 2008
13.46
13.98
13.32
13.84
349,903
+0.30(+2.20%)
Nov 25, 2008
13.71
14.00
13.20
13.54
375,765
+0.72(+5.61%)
Nov 24, 2008
12.44
12.95
12.37
12.82
304,669
+1.12(+9.62%)
Nov 21, 2008
12.18
12.19
11.23
11.70
226,461
+0.57(+5.13%)
Nov 20, 2008
11.31
11.53
11.05
11.13
285,531
+0.32(+2.99%)
Nov 19, 2008
10.93
11.13
10.57
10.80
149,188
+0.15(+1.39%)
Nov 18, 2008
10.29
10.75
10.27
10.65
209,889
-2.06(-16.20%)
Nov 14, 2008
12.74
12.71
12.71
12.71
528,173
-0.67(-5.01%)
Nov 13, 2008
13.06
13.53
12.20
13.38
797,542
-0.47(-3.40%)
Nov 12, 2008
14.19
14.36
13.62
13.86
434,498
-0.46(-3.18%)
Nov 11, 2008
15.14
15.15
13.32
14.31
927,907
-1.28(-8.22%)
Nov 10, 2008
16.44
16.44
15.25
15.59
661,655
-0.36(-2.23%)
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
.