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 (%)
Nov 30, 2012
7.858
7.908
7.809
7.867
231,300
-0.08(-1.04%)
Nov 29, 2012
7.916
7.958
7.858
7.949
1,223,007
+0.09(+1.16%)
Nov 28, 2012
7.660
7.867
7.635
7.858
1,311,714
+0.06(+0.74%)
Nov 27, 2012
7.784
7.883
7.776
7.800
972,455
+0.21(+2.72%)
Nov 26, 2012
7.544
7.594
7.478
7.594
301,717
-0.23(-2.96%)
Nov 23, 2012
7.734
7.825
7.726
7.825
269,699
+0.20(+2.60%)
Nov 21, 2012
7.643
7.660
7.569
7.627
184,965
+0.04(+0.55%)
Nov 20, 2012
7.453
7.618
7.445
7.585
181,884
+0.02(+0.33%)
Nov 19, 2012
7.470
7.569
7.445
7.561
220,395
+0.20(+2.70%)
Nov 16, 2012
7.362
7.387
7.259
7.362
381,902
-0.02(-0.34%)
Nov 15, 2012
7.453
7.486
7.341
7.387
791,819
+0.22(+3.12%)
Nov 14, 2012
7.279
7.329
7.139
7.163
367,377
-0.02(-0.23%)
Nov 13, 2012
7.114
7.312
7.106
7.180
333,582
-0.04(-0.56%)
Nov 12, 2012
7.213
7.246
7.197
7.221
158,281
+0.19(+2.70%)
Nov 09, 2012
7.031
7.130
7.015
7.031
1,417,513
-0.06(-0.82%)
Nov 08, 2012
7.271
7.337
7.089
7.089
881,099
-0.13(-1.83%)
Nov 07, 2012
7.279
7.296
7.197
7.221
575,174
-0.26(-3.43%)
Nov 06, 2012
7.354
7.486
7.329
7.478
1,569,327
+0.15(+2.03%)
Nov 05, 2012
7.387
7.387
7.271
7.329
258,784
-0.06(-0.78%)
Nov 02, 2012
7.536
7.544
7.379
7.387
349,974
-0.29(-3.77%)
Nov 01, 2012
7.660
7.718
7.627
7.676
495,481
+0.28(+3.80%)
Oct 31, 2012
7.453
7.470
7.337
7.395
172,193
+0.01(+0.11%)
Oct 26, 2012
7.403
7.387
7.387
7.387
198,745
-0.03(-0.45%)
Oct 25, 2012
7.561
7.569
7.362
7.420
205,383
+0.08(+1.13%)
Oct 24, 2012
7.412
7.453
7.321
7.337
352,557
+0.02(+0.23%)
Oct 23, 2012
7.279
7.362
7.238
7.321
346,177
-0.07(-1.01%)
Oct 19, 2012
7.511
7.519
7.354
7.395
350,648
-0.17(-2.30%)
Oct 18, 2012
7.676
7.701
7.494
7.569
299,344
-0.11(-1.40%)
Oct 17, 2012
7.569
7.693
7.561
7.676
478,785
+0.20(+2.65%)
Oct 16, 2012
7.362
7.503
7.345
7.478
780,886
+0.29(+4.03%)
Oct 15, 2012
7.089
7.197
7.031
7.188
1,240,973
+0.04(+0.58%)
Oct 12, 2012
7.254
7.304
7.122
7.147
1,261,203
-0.10(-1.37%)
Oct 11, 2012
7.230
7.321
7.221
7.246
233,053
+0.30(+4.29%)
Oct 10, 2012
6.990
7.006
6.899
6.948
395,197
+0.17(+2.44%)
Oct 09, 2012
6.849
6.866
6.775
6.783
139,196
-0.11(-1.56%)
Oct 08, 2012
6.849
6.907
6.849
6.891
112,729
-0.11(-1.54%)
Oct 05, 2012
7.056
7.106
6.965
6.998
585,970
-0.02(-0.35%)
Oct 04, 2012
6.998
7.031
6.940
7.023
428,378
+0.12(+1.80%)
Oct 03, 2012
6.948
6.973
6.857
6.899
378,460
+0.00(+0.00%)
Oct 02, 2012
6.957
6.965
6.824
6.899
293,293
-0.14(-2.00%)
Oct 01, 2012
7.048
7.159
6.998
7.039
332,717
+0.16(+2.28%)
Sep 28, 2012
6.891
6.940
6.849
6.882
218,427
-0.08(-1.19%)
Sep 27, 2012
6.899
6.990
6.833
6.965
325,720
+0.14(+2.06%)
Sep 26, 2012
6.899
6.899
6.763
6.824
436,645
-0.26(-3.62%)
Sep 25, 2012
7.254
7.288
7.081
7.081
353,453
-0.19(-2.62%)
Sep 24, 2012
7.213
7.325
7.172
7.271
291,163
-0.10(-1.35%)
Sep 21, 2012
7.428
7.453
7.362
7.370
403,951
+0.15(+2.06%)
Sep 20, 2012
7.089
7.230
7.015
7.221
329,446
+0.02(+0.34%)
Sep 19, 2012
7.172
7.246
7.106
7.197
295,767
+0.04(+0.58%)
Sep 18, 2012
7.106
7.221
7.106
7.155
479,310
-0.16(-2.15%)
Sep 17, 2012
7.395
7.428
7.296
7.312
383,022
-0.14(-1.89%)
Sep 14, 2012
7.527
7.602
7.428
7.453
851,002
-0.03(-0.44%)
Sep 13, 2012
7.296
7.536
7.271
7.486
617,004
+0.18(+2.49%)
Sep 12, 2012
7.296
7.337
7.263
7.304
755,117
+0.31(+4.37%)
Sep 11, 2012
6.965
7.056
6.948
6.998
1,323,530
+0.36(+5.35%)
Sep 10, 2012
6.667
6.758
6.618
6.642
629,065
+0.14(+2.16%)
Sep 07, 2012
6.419
6.527
6.394
6.502
541,135
+0.30(+4.80%)
Sep 06, 2012
5.956
6.220
5.956
6.204
706,289
+0.31(+5.19%)
Sep 05, 2012
5.848
5.906
5.815
5.898
188,301
+0.05(+0.85%)
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
.