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 (%)
Dec 29, 2017 6.320 6.320 6.320 0 +0.06(+0.92%)
Dec 28, 2017 6.245 6.262 6.229 6.262 373,482 +0.03(+0.53%)
Dec 27, 2017 6.212 6.237 6.212 6.229 361,969 +0.01(+0.13%)
Dec 26, 2017 6.204 6.237 6.187 6.220 325,865 +0.02(+0.27%)
Dec 22, 2017 6.229 6.229 6.187 6.204 481,248 -0.02(-0.27%)
Dec 21, 2017 6.196 6.241 6.175 6.220 738,618 +0.03(+0.53%)
Dec 20, 2017 6.204 6.204 6.163 6.187 829,262 -0.04(-0.66%)
Dec 19, 2017 6.220 6.262 6.204 6.229 821,759 -0.01(-0.13%)
Dec 18, 2017 6.212 6.245 6.196 6.237 916,607 +0.05(+0.80%)
Dec 15, 2017 6.171 6.204 6.154 6.187 802,785 -0.07(-1.19%)
Dec 14, 2017 6.303 6.303 6.245 6.262 671,805 -0.02(-0.39%)
Dec 13, 2017 6.303 6.328 6.278 6.287 1,160,889 +0.01(+0.13%)
Dec 12, 2017 6.270 6.295 6.254 6.278 894,157 -0.02(-0.26%)
Dec 11, 2017 6.311 6.316 6.270 6.295 791,388 -0.02(-0.39%)
Dec 08, 2017 6.328 6.328 6.287 6.320 606,965 +0.12(+2.00%)
Dec 07, 2017 6.154 6.212 6.129 6.196 647,365 +0.06(+0.94%)
Dec 06, 2017 6.154 6.196 6.129 6.138 692,811 -0.02(-0.27%)
Dec 05, 2017 6.138 6.187 6.109 6.154 615,665 -0.03(-0.53%)
Dec 04, 2017 6.245 6.254 6.175 6.187 990,387 +0.04(+0.67%)
Dec 01, 2017 6.179 6.187 6.105 6.146 1,561,757 -0.09(-1.46%)
Nov 30, 2017 6.270 6.287 6.204 6.237 1,463,835 -0.04(-0.66%)
Nov 29, 2017 6.311 6.349 6.229 6.278 2,203,495 +0.18(+2.99%)
Nov 28, 2017 5.981 6.105 5.972 6.096 1,210,453 +0.09(+1.52%)
Nov 27, 2017 6.030 6.055 5.981 6.005 888,792 -0.07(-1.22%)
Nov 24, 2017 6.088 6.096 6.072 6.080 368,049 +0.04(+0.68%)
Nov 22, 2017 6.063 6.067 6.001 6.038 917,104 -0.03(-0.54%)
Nov 21, 2017 6.105 6.113 6.051 6.072 635,678 -0.02(-0.27%)
Nov 20, 2017 6.080 6.105 6.072 6.088 931,972 +0.01(+0.14%)
Nov 17, 2017 6.030 6.080 6.023 6.080 585,103 +0.04(+0.68%)
Nov 16, 2017 6.047 6.063 6.014 6.038 810,674 -0.02(-0.27%)
Nov 15, 2017 5.997 6.063 5.972 6.055 1,477,098 +0.01(+0.14%)
Nov 14, 2017 6.005 6.055 5.989 6.047 592,886 +0.02(+0.27%)
Nov 13, 2017 5.989 6.038 5.981 6.030 574,903 -0.02(-0.41%)
Nov 10, 2017 6.047 6.084 6.038 6.055 612,465 +0.03(+0.55%)
Nov 09, 2017 5.989 6.030 5.960 6.022 1,313,541 -0.02(-0.41%)
Nov 08, 2017 6.014 6.059 5.990 6.047 662,169 +0.01(+0.14%)
Nov 07, 2017 6.096 6.105 6.030 6.038 929,413 -0.07(-1.08%)
Nov 06, 2017 6.072 6.121 6.055 6.105 446,016 +0.01(+0.14%)
Nov 03, 2017 6.088 6.105 6.063 6.096 677,003 -0.08(-1.34%)
Nov 02, 2017 6.146 6.187 6.096 6.179 1,066,781 -0.12(-1.84%)
Nov 01, 2017 6.287 6.316 6.278 6.295 962,478 +0.02(+0.26%)
Oct 31, 2017 6.262 6.295 6.245 6.278 994,323 +0.01(+0.13%)
Oct 30, 2017 6.278 6.303 6.262 6.270 1,066,398 +0.04(+0.66%)
Oct 27, 2017 6.262 6.303 6.229 6.229 1,912,086 +0.10(+1.62%)
Oct 26, 2017 6.129 6.187 6.117 6.129 1,462,954 -0.07(-1.07%)
Oct 25, 2017 6.229 6.245 6.163 6.196 749,789 +0.02(+0.40%)
Oct 24, 2017 6.146 6.196 6.146 6.171 813,279 +0.04(+0.67%)
Oct 23, 2017 6.154 6.163 6.125 6.129 656,674 -0.07(-1.20%)
Oct 20, 2017 6.237 6.270 6.204 6.204 1,415,255 +0.04(+0.67%)
Oct 19, 2017 6.163 6.196 6.146 6.163 611,936 +0.02(+0.27%)
Oct 18, 2017 6.096 6.163 6.096 6.146 702,367 +0.12(+2.06%)
Oct 17, 2017 6.055 6.055 6.014 6.022 558,072 -0.06(-0.95%)
Oct 16, 2017 6.080 6.105 6.063 6.080 449,575 -0.02(-0.41%)
Oct 13, 2017 6.088 6.129 6.088 6.105 402,498 +0.06(+0.96%)
Oct 12, 2017 6.047 6.072 6.022 6.047 535,662 -0.03(-0.54%)
Oct 11, 2017 6.055 6.088 6.030 6.080 584,150 -0.07(-1.08%)
Oct 10, 2017 6.121 6.154 6.088 6.146 1,291,153 +0.19(+3.19%)
Oct 09, 2017 5.989 5.997 5.947 5.956 637,406 +0.00(+0.00%)
Oct 06, 2017 5.923 5.972 5.914 5.956 814,931 -0.06(-0.96%)
Oct 05, 2017 5.981 6.047 5.976 6.014 1,130,891 +0.02(+0.28%)
Oct 04, 2017 6.047 6.080 5.997 5.997 884,609 +0.00(+0.00%)
Oct 03, 2017 5.989 6.014 5.964 5.997 499,459 +0.05(+0.83%)
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.