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 (%)
May 29, 2015 8.901 8.901 8.710 8.801 1,998,105 -0.10(-1.12%)
May 28, 2015 8.843 8.909 8.776 8.901 685,777 +0.05(+0.56%)
May 27, 2015 8.768 8.884 8.760 8.851 423,150 +0.04(+0.47%)
May 26, 2015 8.909 8.909 8.785 8.810 502,022 -0.27(-3.01%)
May 22, 2015 9.231 9.083 9.083 9.083 339,462 -0.15(-1.61%)
May 21, 2015 9.182 9.265 9.174 9.231 756,319 +0.09(+1.00%)
May 20, 2015 9.033 9.207 9.033 9.140 652,582 +0.17(+1.94%)
May 19, 2015 9.016 9.033 8.950 8.967 580,093 -0.17(-1.90%)
May 18, 2015 9.140 9.182 9.124 9.140 1,159,608 -0.07(-0.72%)
May 15, 2015 9.240 9.240 9.161 9.207 369,841 -0.07(-0.80%)
May 14, 2015 9.347 9.356 9.256 9.281 720,328 +0.07(+0.72%)
May 13, 2015 9.223 9.248 9.165 9.215 469,444 +0.07(+0.81%)
May 12, 2015 9.157 9.169 9.083 9.140 1,094,324 -0.07(-0.81%)
May 11, 2015 9.165 9.273 9.165 9.215 720,091 +0.16(+1.74%)
May 08, 2015 8.876 9.066 8.859 9.058 1,856,864 +0.62(+7.35%)
May 07, 2015 8.388 8.437 8.289 8.437 1,073,660 +0.02(+0.29%)
May 06, 2015 8.454 8.479 8.379 8.413 542,130 -0.03(-0.39%)
May 05, 2015 8.595 8.615 8.437 8.446 682,519 -0.18(-2.11%)
May 04, 2015 8.570 8.644 8.570 8.628 456,227 +0.04(+0.48%)
May 01, 2015 8.611 8.644 8.520 8.586 1,384,726 +0.03(+0.39%)
Apr 30, 2015 8.611 8.677 8.545 8.553 2,283,036 -0.43(-4.79%)
Apr 29, 2015 8.925 9.025 8.925 8.983 532,070 -0.12(-1.27%)
Apr 28, 2015 8.958 9.099 8.946 9.099 702,199 +0.19(+2.14%)
Apr 27, 2015 8.934 9.000 8.867 8.909 427,769 +0.02(+0.28%)
Apr 24, 2015 8.892 8.942 8.843 8.884 417,903 +0.09(+1.03%)
Apr 23, 2015 8.694 8.818 8.685 8.793 410,902 +0.08(+0.95%)
Apr 22, 2015 8.702 8.743 8.644 8.710 386,348 -0.05(-0.57%)
Apr 21, 2015 8.793 8.834 8.752 8.760 310,869 +0.08(+0.95%)
Apr 20, 2015 8.677 8.727 8.648 8.677 283,689 -0.01(-0.10%)
Apr 17, 2015 8.768 8.772 8.640 8.685 367,483 -0.15(-1.69%)
Apr 16, 2015 8.851 8.879 8.768 8.834 726,039 +0.06(+0.66%)
Apr 15, 2015 8.743 8.793 8.710 8.776 546,819 +0.06(+0.66%)
Apr 14, 2015 8.677 8.752 8.661 8.719 1,266,489 +0.12(+1.44%)
Apr 13, 2015 8.487 8.611 8.487 8.595 2,073,327 +0.12(+1.37%)
Apr 10, 2015 8.462 8.495 8.421 8.479 441,612 -0.05(-0.58%)
Apr 09, 2015 8.586 8.586 8.462 8.528 621,056 -0.10(-1.15%)
Apr 08, 2015 8.710 8.735 8.595 8.628 394,358 -0.02(-0.29%)
Apr 07, 2015 8.727 8.727 8.652 8.652 3,668,623 -0.07(-0.85%)
Apr 06, 2015 8.586 8.760 8.553 8.727 652,589 +0.12(+1.34%)
Apr 02, 2015 8.537 8.611 8.611 8.611 674,088 +0.12(+1.36%)
Apr 01, 2015 8.470 8.504 8.379 8.495 642,747 +0.15(+1.78%)
Mar 31, 2015 8.363 8.404 8.330 8.346 518,892 -0.17(-2.04%)
Mar 30, 2015 8.470 8.537 8.454 8.520 628,624 +0.06(+0.68%)
Mar 27, 2015 8.495 8.520 8.417 8.462 584,260 -0.13(-1.54%)
Mar 26, 2015 8.661 8.669 8.553 8.595 632,672 -0.04(-0.48%)
Mar 25, 2015 8.702 8.719 8.628 8.636 492,593 -0.02(-0.19%)
Mar 24, 2015 8.719 8.739 8.636 8.652 610,872 -0.09(-1.04%)
Mar 23, 2015 8.834 8.851 8.716 8.743 339,584 -0.05(-0.56%)
Mar 20, 2015 8.652 8.843 8.628 8.793 695,531 +0.32(+3.81%)
Mar 19, 2015 8.603 8.611 8.446 8.470 914,332 -0.25(-2.85%)
Mar 18, 2015 8.495 8.748 8.454 8.719 1,017,853 +0.12(+1.44%)
Mar 17, 2015 8.479 8.603 8.462 8.595 699,494 -0.04(-0.48%)
Mar 16, 2015 8.570 8.661 8.570 8.636 1,034,688 -0.11(-1.23%)
Mar 13, 2015 8.719 8.752 8.611 8.743 683,509 -0.15(-1.67%)
Mar 12, 2015 8.967 9.016 8.818 8.892 682,720 +0.00(+0.00%)
Mar 11, 2015 8.934 8.942 8.826 8.892 582,444 -0.05(-0.56%)
Mar 10, 2015 9.066 9.074 8.942 8.942 618,672 -0.25(-2.70%)
Mar 09, 2015 9.207 9.223 9.124 9.190 365,625 -0.11(-1.16%)
Mar 06, 2015 9.430 9.430 9.293 9.298 347,627 -0.23(-2.43%)
Mar 05, 2015 9.430 9.546 9.422 9.529 228,308 +0.12(+1.32%)
Mar 04, 2015 9.430 9.405 9.347 9.405 285,206 +0.00(+0.00%)
Mar 03, 2015 9.405 9.438 9.372 9.405 446,235 -0.18(-1.90%)
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.