Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.04 10.29 10.04 10.28 1,457,130 +0.57(+5.88%)
Oct 30, 2014 9.587 9.728 9.587 9.711 413,121 +0.14(+1.47%)
Oct 29, 2014 9.653 9.670 9.513 9.571 603,147 -0.10(-1.03%)
Oct 28, 2014 9.571 9.678 9.566 9.670 537,911 +0.03(+0.34%)
Oct 27, 2014 9.538 9.769 9.769 9.637 408,899 -0.13(-1.35%)
Oct 24, 2014 9.703 9.777 9.637 9.769 601,244 +0.06(+0.60%)
Oct 23, 2014 9.711 9.769 9.670 9.711 362,883 +0.15(+1.56%)
Oct 22, 2014 9.662 9.695 9.562 9.562 387,302 -0.07(-0.69%)
Oct 21, 2014 9.571 9.645 9.562 9.629 422,217 +0.21(+2.19%)
Oct 20, 2014 9.223 9.422 9.223 9.422 373,016 +0.28(+3.08%)
Oct 17, 2014 9.198 9.256 9.087 9.140 558,398 +0.17(+1.84%)
Oct 16, 2014 8.793 9.033 8.768 8.975 896,382 -0.16(-1.72%)
Oct 15, 2014 9.223 9.223 8.861 9.132 1,382,882 -0.26(-2.82%)
Oct 14, 2014 9.413 9.480 9.347 9.397 649,833 -0.08(-0.87%)
Oct 13, 2014 9.612 9.678 9.471 9.480 636,384 +0.07(+0.79%)
Oct 10, 2014 9.529 9.579 9.397 9.405 784,545 -0.04(-0.44%)
Oct 09, 2014 9.744 9.753 9.422 9.447 976,233 -0.45(-4.59%)
Oct 08, 2014 9.744 9.918 9.686 9.901 837,416 +0.17(+1.70%)
Oct 07, 2014 9.868 9.901 9.736 9.736 674,415 -0.13(-1.34%)
Oct 06, 2014 9.827 9.892 9.810 9.868 539,171 +0.15(+1.53%)
Oct 03, 2014 9.711 9.761 9.653 9.719 527,976 +0.10(+1.03%)
Oct 02, 2014 9.769 9.786 9.513 9.620 853,874 -0.20(-2.02%)
Oct 01, 2014 9.935 9.943 9.777 9.819 793,629 -0.05(-0.50%)
Sep 30, 2014 9.844 9.935 9.794 9.868 1,018,336 +0.17(+1.70%)
Sep 29, 2014 9.662 9.786 9.645 9.703 911,843 -0.09(-0.93%)
Sep 26, 2014 9.761 9.819 9.711 9.794 544,954 +0.07(+0.68%)
Sep 25, 2014 9.819 9.835 9.711 9.728 731,796 -0.14(-1.42%)
Sep 24, 2014 9.719 9.968 9.691 9.868 1,422,218 +0.20(+2.05%)
Sep 23, 2014 9.744 9.753 9.637 9.670 810,259 -0.04(-0.43%)
Sep 22, 2014 9.794 9.794 9.678 9.711 540,584 -0.12(-1.26%)
Sep 19, 2014 9.959 9.972 9.827 9.835 1,830,049 +0.11(+1.11%)
Sep 18, 2014 9.744 9.786 9.657 9.728 2,350,368 +0.15(+1.55%)
Sep 17, 2014 9.612 9.670 9.562 9.579 1,173,179 +0.07(+0.78%)
Sep 16, 2014 9.306 9.513 9.298 9.504 1,160,894 +0.18(+1.95%)
Sep 15, 2014 9.389 9.422 9.281 9.322 2,108,556 -0.16(-1.66%)
Sep 12, 2014 9.397 9.488 9.364 9.480 1,192,662 +0.13(+1.42%)
Sep 11, 2014 9.322 9.372 9.256 9.347 2,786,675 +0.02(+0.27%)
Sep 10, 2014 9.207 9.331 9.140 9.322 3,651,116 +0.17(+1.81%)
Sep 09, 2014 9.182 9.198 9.132 9.157 1,151,444 +0.05(+0.54%)
Sep 08, 2014 9.124 9.182 9.066 9.107 1,255,617 -0.31(-3.25%)
Sep 05, 2014 9.488 9.504 9.372 9.413 2,101,719 -0.22(-2.23%)
Sep 04, 2014 9.538 9.678 9.529 9.629 2,159,068 +0.03(+0.34%)
Sep 03, 2014 9.554 9.686 9.546 9.595 4,349,622 -0.03(-0.34%)
Sep 02, 2014 9.678 9.686 9.562 9.629 1,207,945 -0.33(-3.32%)
Aug 29, 2014 9.951 9.959 9.959 9.959 511,248 +0.07(+0.75%)
Aug 28, 2014 9.943 9.968 9.885 9.885 391,877 -0.16(-1.57%)
Aug 27, 2014 10.05 10.05 9.951 10.04 404,504 +0.07(+0.66%)
Aug 26, 2014 9.951 10.03 9.935 9.976 598,055 -0.02(-0.17%)
Aug 25, 2014 9.893 10.05 9.893 9.992 658,710 +0.18(+1.85%)
Aug 22, 2014 9.860 9.885 9.794 9.810 519,541 -0.07(-0.67%)
Aug 21, 2014 9.885 9.926 9.860 9.877 557,795 +0.00(+0.00%)
Aug 20, 2014 9.786 9.901 9.761 9.877 623,848 -0.02(-0.25%)
Aug 19, 2014 9.844 9.935 9.819 9.901 1,166,824 +0.14(+1.44%)
Aug 18, 2014 9.645 9.761 9.633 9.761 1,258,211 +0.16(+1.64%)
Aug 15, 2014 9.686 9.703 9.517 9.604 510,676 -0.01(-0.09%)
Aug 14, 2014 9.620 9.629 9.579 9.612 382,440 +0.04(+0.43%)
Aug 13, 2014 9.587 9.612 9.554 9.571 370,915 +0.06(+0.61%)
Aug 12, 2014 9.413 9.546 9.409 9.513 515,337 +0.10(+1.05%)
Aug 11, 2014 9.463 9.480 9.372 9.413 693,292 -0.22(-2.32%)
Aug 08, 2014 9.571 9.637 9.533 9.637 599,612 +0.31(+3.28%)
Aug 07, 2014 9.554 9.604 9.322 9.331 652,532 -0.26(-2.67%)
Aug 06, 2014 9.562 9.653 9.562 9.587 434,355 -0.02(-0.17%)
Aug 05, 2014 9.753 9.753 9.579 9.604 584,257 -0.25(-2.52%)
Aug 04, 2014 9.868 9.885 9.744 9.852 559,294 +0.16(+1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.