THE ROYAL BANK OF SCOTLAND GROUP PLC (NY: RBS)
6.960 USD  +0.490 (+7.57%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 6.780 6.960 6.745 6.960 1,115,200 +0.49(+7.57%)
Feb 11, 2016 6.490 6.590 6.400 6.470 1,707,164 -0.22(-3.29%)
Feb 10, 2016 6.730 6.880 6.690 6.690 1,593,897 +0.14(+2.14%)
Feb 09, 2016 6.430 6.590 6.420 6.550 1,840,246 -0.11(-1.65%)
Feb 08, 2016 6.800 6.800 6.590 6.660 1,124,821 -0.34(-4.86%)
Feb 05, 2016 7.080 7.120 6.990 7.000 800,928 -0.11(-1.55%)
Feb 04, 2016 6.890 7.110 6.890 7.110 1,337,081 +0.20(+2.89%)
Feb 03, 2016 6.950 6.950 6.710 6.910 1,129,635 +0.03(+0.44%)
Feb 02, 2016 6.880 6.960 6.825 6.880 1,692,979 -0.37(-5.10%)
Feb 01, 2016 7.080 7.280 7.040 7.250 1,066,653 -0.12(-1.63%)
Jan 29, 2016 7.200 7.390 7.130 7.370 2,793,504 +0.14(+1.94%)
Jan 28, 2016 7.280 7.290 7.130 7.230 824,105 +0.03(+0.42%)
Jan 27, 2016 7.240 7.375 7.185 7.200 1,480,601 -0.36(-4.76%)
Jan 26, 2016 7.330 7.570 7.330 7.560 1,320,734 +0.32(+4.42%)
Jan 25, 2016 7.240 7.340 7.135 7.240 2,269,965 -0.31(-4.11%)
Jan 22, 2016 7.590 7.640 7.500 7.550 1,424,348 +0.09(+1.21%)
Jan 21, 2016 7.370 7.529 7.240 7.460 1,387,456 +0.18(+2.47%)
Jan 20, 2016 7.280 7.330 7.100 7.280 1,087,846 -0.21(-2.80%)
Jan 19, 2016 7.560 7.570 7.420 7.490 898,616 -0.04(-0.53%)
Jan 15, 2016 7.530 7.530 7.530 0 -0.51(-6.34%)
Jan 14, 2016 7.970 8.085 7.890 8.040 605,836 +0.10(+1.26%)
Jan 13, 2016 8.230 8.250 7.930 7.940 853,815 -0.26(-3.17%)
Jan 12, 2016 8.250 8.270 8.100 8.200 655,040 +0.01(+0.12%)
Jan 11, 2016 8.180 8.220 8.100 8.190 658,057 +0.03(+0.37%)
Jan 08, 2016 8.400 8.430 8.160 8.160 627,121 -0.14(-1.69%)
Jan 07, 2016 8.300 8.400 8.270 8.300 775,267 -0.23(-2.70%)
Jan 06, 2016 8.570 8.610 8.510 8.530 599,678 -0.20(-2.29%)
Jan 05, 2016 8.780 8.800 8.660 8.730 552,840 +0.02(+0.23%)
Jan 04, 2016 8.620 8.720 8.565 8.710 513,958 -0.16(-1.80%)
Dec 31, 2015 8.870 8.870 8.870 0 -0.07(-0.78%)
Dec 30, 2015 9.010 9.040 8.935 8.940 530,668 -0.25(-2.72%)
Dec 29, 2015 9.120 9.200 9.100 9.190 536,920 +0.11(+1.21%)
Dec 28, 2015 9.080 9.090 9.000 9.080 272,157 -0.03(-0.33%)
Dec 24, 2015 9.110 9.110 9.110 0 +0.02(+0.22%)
Dec 23, 2015 8.950 9.090 8.950 9.090 780,712 +0.25(+2.83%)
Dec 22, 2015 8.810 8.850 8.760 8.840 670,888 +0.06(+0.68%)
Dec 21, 2015 8.870 8.880 8.730 8.780 611,521 +0.10(+1.15%)
Dec 18, 2015 8.810 8.810 8.660 8.680 844,110 -0.10(-1.14%)
Dec 17, 2015 8.850 8.850 8.730 8.780 630,247 -0.03(-0.34%)
Dec 16, 2015 8.770 8.810 8.660 8.810 1,099,787 +0.13(+1.50%)
Dec 15, 2015 8.690 8.745 8.650 8.680 833,680 +0.08(+0.93%)
Dec 14, 2015 8.650 8.680 8.520 8.600 1,078,290 -0.03(-0.35%)
Dec 11, 2015 8.720 8.730 8.570 8.630 928,897 -0.17(-1.93%)
Dec 10, 2015 8.840 8.900 8.790 8.800 603,115 +0.08(+0.92%)
Dec 09, 2015 8.750 8.850 8.670 8.720 812,275 +0.02(+0.23%)
Dec 08, 2015 8.680 8.760 8.660 8.700 884,549 -0.32(-3.55%)
Dec 07, 2015 9.070 9.080 8.970 9.020 744,024 -0.21(-2.28%)
Dec 04, 2015 9.140 9.250 9.105 9.230 765,380 +0.09(+0.98%)
Dec 03, 2015 9.390 9.400 9.120 9.140 805,048 -0.03(-0.33%)
Dec 02, 2015 9.290 9.300 9.150 9.170 589,086 -0.26(-2.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here