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 (%)
Aug 31, 2009 15.21 15.36 14.86 15.26 338,658 -0.24(-1.55%)
Aug 28, 2009 15.64 15.74 15.39 15.50 430,467 +0.16(+1.02%)
Aug 27, 2009 15.28 15.43 14.77 15.34 829,921 +0.09(+0.60%)
Aug 26, 2009 14.86 15.30 14.83 15.25 831,745 +0.75(+5.19%)
Aug 25, 2009 14.61 14.71 14.26 14.50 577,492 +0.55(+3.91%)
Aug 24, 2009 14.05 14.15 13.69 13.95 576,036 +0.60(+4.46%)
Aug 21, 2009 13.34 13.47 13.22 13.36 416,525 +0.27(+2.09%)
Aug 20, 2009 12.98 13.10 12.90 13.09 418,601 +0.46(+3.67%)
Aug 19, 2009 12.48 12.80 12.43 12.62 255,696 -0.07(-0.59%)
Aug 18, 2009 12.46 12.72 12.36 12.70 222,727 +0.56(+4.60%)
Aug 17, 2009 12.24 12.30 12.09 12.14 336,842 -0.84(-6.47%)
Aug 14, 2009 12.94 12.98 12.57 12.98 298,882 -0.07(-0.57%)
Aug 13, 2009 12.74 13.05 12.51 13.05 371,001 +0.60(+4.78%)
Aug 12, 2009 12.28 12.52 12.26 12.46 500,170 +0.73(+6.21%)
Aug 11, 2009 11.87 11.99 11.61 11.73 648,930 -0.61(-4.96%)
Aug 10, 2009 12.31 12.61 12.18 12.34 1,372,776 -0.91(-6.87%)
Aug 07, 2009 13.25 14.05 12.88 13.25 2,283,551 -1.88(-12.41%)
Aug 06, 2009 15.04 15.30 14.69 15.13 1,060,361 +1.08(+7.65%)
Aug 05, 2009 14.10 14.14 13.51 14.05 716,784 +0.83(+6.25%)
Aug 04, 2009 13.07 13.36 12.85 13.23 337,461 +0.02(+0.13%)
Aug 03, 2009 13.24 13.30 12.90 13.21 731,577 +0.95(+7.76%)
Jul 31, 2009 12.21 12.37 12.09 12.26 996,863 +0.09(+0.75%)
Jul 30, 2009 12.16 12.32 12.08 12.17 214,029 +0.35(+2.94%)
Jul 29, 2009 11.87 11.94 11.71 11.82 250,436 +0.16(+1.35%)
Jul 28, 2009 11.51 11.67 11.31 11.66 362,726 -0.22(-1.81%)
Jul 27, 2009 11.85 12.08 11.75 11.88 370,230 +0.36(+3.09%)
Jul 24, 2009 11.51 11.64 11.28 11.52 558 +0.14(+1.24%)
Jul 23, 2009 11.00 11.44 11.00 11.38 343,235 +0.50(+4.64%)
Jul 22, 2009 10.78 11.07 10.74 10.88 190,270 -0.03(-0.30%)
Jul 21, 2009 11.21 11.21 10.61 10.91 248,305 +0.06(+0.53%)
Jul 20, 2009 10.84 10.95 10.79 10.85 245,787 +0.39(+3.71%)
Jul 17, 2009 10.46 10.52 10.30 10.46 191,669 -0.12(-1.17%)
Jul 16, 2009 10.39 10.65 10.30 10.59 261,095 +0.10(+0.95%)
Jul 15, 2009 10.34 10.55 10.27 10.49 291,642 +0.54(+5.40%)
Jul 14, 2009 10.03 10.09 9.860 9.951 188,225 +0.02(+0.25%)
Jul 13, 2009 9.794 9.926 9.678 9.926 277,250 +0.28(+2.92%)
Jul 10, 2009 9.711 9.835 9.513 9.645 262,741 +0.06(+0.60%)
Jul 09, 2009 9.728 9.750 9.521 9.587 206,902 +0.12(+1.22%)
Jul 08, 2009 9.819 9.827 9.174 9.471 388,222 -0.37(-3.78%)
Jul 07, 2009 10.20 10.21 9.835 9.844 211,544 -0.36(-3.57%)
Jul 06, 2009 10.13 10.25 9.761 10.21 742,645 +0.09(+0.90%)
Jul 02, 2009 10.45 10.45 10.11 10.12 190,534 -0.53(-4.97%)
Jul 01, 2009 10.75 10.85 10.62 10.65 252,629 +0.08(+0.78%)
Jun 30, 2009 10.73 10.75 10.41 10.56 448,177 -0.17(-1.54%)
Jun 29, 2009 10.84 10.86 10.58 10.73 277,005 +0.16(+1.49%)
Jun 26, 2009 10.34 10.58 10.28 10.57 380,979 +0.49(+4.84%)
Jun 25, 2009 9.893 10.09 9.885 10.08 421,103 +0.41(+4.28%)
Jun 24, 2009 9.810 9.992 9.471 9.670 353,593 -0.02(-0.26%)
Jun 23, 2009 9.670 9.761 9.496 9.695 428,183 +0.04(+0.43%)
Jun 22, 2009 9.935 10.05 9.604 9.653 364,223 -0.47(-4.66%)
Jun 19, 2009 10.34 10.46 10.12 10.12 206,413 -0.26(-2.47%)
Jun 18, 2009 10.14 10.41 10.12 10.38 283,036 +0.28(+2.78%)
Jun 17, 2009 10.23 10.27 9.885 10.10 461,406 -0.21(-2.01%)
Jun 16, 2009 10.69 10.81 10.17 10.31 358,615 -0.02(-0.16%)
Jun 15, 2009 10.67 10.69 10.21 10.32 463,529 -0.71(-6.45%)
Jun 12, 2009 11.07 11.13 10.89 11.03 305,711 +0.09(+0.83%)
Jun 11, 2009 10.93 11.13 10.86 10.94 808,805 +0.70(+6.87%)
Jun 10, 2009 10.41 10.43 9.959 10.24 404,429 +0.29(+2.91%)
Jun 09, 2009 9.835 9.984 9.794 9.951 383,177 +0.49(+5.16%)
Jun 08, 2009 9.447 9.629 9.372 9.463 491,914 -0.46(-4.67%)
Jun 05, 2009 10.11 10.14 9.753 9.926 556,133 -0.25(-2.44%)
Jun 04, 2009 10.08 10.17 9.951 10.17 406,018 +0.29(+2.93%)
Jun 03, 2009 10.00 10.02 9.744 9.885 671,222 -0.84(-7.79%)
Jun 02, 2009 10.67 10.78 10.51 10.72 516,828 -0.12(-1.14%)
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.