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 (%)
Sep 30, 2009 14.25 14.25 13.68 14.04 357,525 +0.24(+1.74%)
Sep 29, 2009 13.96 14.00 13.71 13.80 283,171 +0.04(+0.30%)
Sep 28, 2009 13.41 13.76 13.41 13.76 307,039 +0.03(+0.24%)
Sep 25, 2009 13.78 13.89 13.62 13.72 301,825 -0.07(-0.54%)
Sep 24, 2009 14.19 14.27 13.67 13.80 462,953 -0.31(-2.17%)
Sep 23, 2009 14.30 14.54 14.09 14.10 523,776 -0.46(-3.13%)
Sep 22, 2009 14.51 14.59 14.43 14.56 281,589 +0.15(+1.03%)
Sep 21, 2009 14.15 14.53 14.06 14.41 620,433 -0.80(-5.27%)
Sep 18, 2009 15.24 15.29 15.12 15.21 263,768 -0.11(-0.70%)
Sep 17, 2009 15.40 15.58 15.16 15.32 377,650 -0.06(-0.38%)
Sep 16, 2009 15.44 15.68 15.29 15.38 557,639 -0.12(-0.80%)
Sep 15, 2009 15.46 15.53 15.10 15.50 446,546 +0.26(+1.68%)
Sep 14, 2009 15.10 15.39 15.05 15.25 341,068 -0.08(-0.54%)
Sep 11, 2009 15.62 15.65 15.32 15.33 344,125 -0.31(-1.96%)
Sep 10, 2009 15.44 15.64 15.30 15.63 294,941 -0.04(-0.26%)
Sep 09, 2009 15.48 15.72 15.42 15.68 204,874 +0.42(+2.77%)
Sep 08, 2009 15.65 15.67 15.20 15.25 333,333 -0.03(-0.22%)
Sep 04, 2009 15.10 15.29 14.92 15.29 308,372 +0.19(+1.26%)
Sep 03, 2009 15.01 15.10 14.82 15.10 281,465 +0.81(+5.67%)
Sep 02, 2009 14.00 14.38 13.99 14.29 400,558 -0.27(-1.88%)
Sep 01, 2009 14.92 15.38 14.42 14.56 583,672 -0.70(-4.61%)
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%)
Jun 01, 2009 11.03 11.08 10.75 10.84 578,159 +0.36(+3.39%)
May 29, 2009 10.32 10.49 10.21 10.49 298,217 +0.34(+3.34%)
May 28, 2009 10.23 10.30 9.868 10.15 551,281 -0.07(-0.65%)
May 27, 2009 10.71 10.75 10.20 10.22 507,100 -0.50(-4.71%)
May 26, 2009 10.39 10.84 10.35 10.72 459,278 +0.04(+0.39%)
May 22, 2009 10.82 11.00 10.67 10.68 332,045 +0.07(+0.70%)
May 21, 2009 10.56 10.73 10.41 10.60 549,525 -0.26(-2.44%)
May 20, 2009 11.10 11.23 10.67 10.87 864,005 -0.22(-1.94%)
May 19, 2009 10.99 11.30 10.85 11.08 688,323 +0.23(+2.13%)
May 18, 2009 10.37 10.88 10.29 10.85 714,597 +0.89(+8.97%)
May 15, 2009 10.20 10.29 9.819 9.959 736,271 -0.30(-2.90%)
May 14, 2009 9.976 10.36 9.919 10.26 1,135,144 +0.69(+7.27%)
May 13, 2009 9.810 10.17 9.488 9.562 1,617,567 -1.51(-13.60%)
May 12, 2009 11.32 11.42 10.73 11.07 991,360 -0.49(-4.22%)
May 11, 2009 11.61 11.94 11.46 11.56 1,129,312 -0.73(-5.93%)
May 08, 2009 11.86 12.44 11.60 12.28 1,751,495 +1.94(+18.80%)
May 07, 2009 11.38 11.84 10.22 10.34 3,228,758 -1.53(-12.89%)
May 06, 2009 12.05 12.18 11.32 11.87 2,107,355 -0.27(-2.25%)
May 05, 2009 12.37 12.37 11.99 12.14 1,790,315 -0.06(-0.47%)
May 04, 2009 11.56 12.29 11.42 12.20 1,749,050 +1.17(+10.57%)
May 01, 2009 10.73 11.17 10.55 11.03 991,541 +0.91(+8.99%)
Apr 30, 2009 10.10 10.45 9.893 10.12 1,388,254 +1.19(+13.33%)
Apr 29, 2009 9.025 9.215 8.826 8.934 746,540 +0.99(+12.50%)
Apr 28, 2009 7.958 8.082 7.858 7.941 697,318 -0.13(-1.64%)
Apr 27, 2009 8.231 8.396 8.007 8.073 705,070 -0.19(-2.30%)
Apr 24, 2009 7.585 8.264 7.527 8.264 817,223 +0.41(+5.27%)
Apr 23, 2009 7.668 7.908 7.536 7.850 540,350 +0.44(+5.92%)
Apr 22, 2009 7.453 7.784 7.379 7.412 831,328 -0.26(-3.34%)
Apr 21, 2009 7.279 7.726 7.213 7.668 835,635 +0.23(+3.11%)
Apr 20, 2009 7.891 7.933 7.370 7.436 901,390 -0.69(-8.45%)
Apr 17, 2009 7.858 8.280 7.784 8.123 1,533,670 +0.80(+10.96%)
Apr 16, 2009 7.387 7.494 7.097 7.321 669,177 +0.04(+0.57%)
Apr 15, 2009 6.948 7.329 6.651 7.279 989,050 +0.23(+3.29%)
Apr 14, 2009 7.271 7.428 6.940 7.048 1,217,296 -0.67(-8.68%)
Apr 13, 2009 7.279 7.809 7.246 7.718 540,882 +0.47(+6.51%)
Apr 09, 2009 6.990 7.279 6.932 7.246 804,934 +0.77(+11.88%)
Apr 08, 2009 6.444 6.493 6.262 6.477 361,308 +0.09(+1.42%)
Apr 07, 2009 6.808 6.824 6.361 6.386 1,218,473 -0.96(-13.06%)
Apr 06, 2009 7.321 7.470 7.197 7.345 667,892 -0.45(-5.73%)
Apr 03, 2009 7.635 7.858 7.155 7.792 932,221 +1.05(+15.58%)
Apr 02, 2009 6.618 6.981 6.609 6.742 517,708 +0.66(+10.88%)
Apr 01, 2009 5.931 6.138 5.873 6.080 490,433 +0.22(+3.81%)
Mar 31, 2009 5.617 6.038 5.600 5.857 380,840 +0.39(+7.11%)
Mar 30, 2009 5.608 5.633 5.327 5.468 365,498 -0.89(-14.04%)
Mar 26, 2009 6.096 6.510 6.080 6.361 821,570 +0.39(+6.51%)
Mar 25, 2009 5.981 6.220 5.600 5.972 461,944 +0.04(+0.70%)
Mar 24, 2009 6.254 6.336 5.914 5.931 698,389 -0.39(-6.15%)
Mar 23, 2009 5.997 6.402 5.932 6.320 605,896 +0.76(+13.69%)
Mar 20, 2009 5.923 5.923 5.501 5.559 420,396 -0.14(-2.47%)
Mar 19, 2009 6.411 6.411 5.641 5.699 976,691 -0.09(-1.57%)
Mar 18, 2009 5.352 5.881 5.253 5.790 620,281 +0.50(+9.55%)
Mar 17, 2009 5.104 5.286 4.963 5.286 280,168 +0.23(+4.58%)
Mar 16, 2009 5.277 5.534 5.054 5.054 550,968 -0.09(-1.77%)
Mar 13, 2009 5.071 5.269 4.798 5.145 0 -0.01(-0.16%)
Mar 12, 2009 4.599 5.178 4.492 5.153 525,930 +0.38(+7.97%)
Mar 11, 2009 5.013 5.029 4.434 4.773 799,793 -0.22(-4.31%)
Mar 10, 2009 4.740 5.005 4.674 4.988 550,267 +0.75(+17.59%)
Mar 09, 2009 4.144 4.372 4.086 4.242 622,207 -0.24(-5.39%)
Mar 06, 2009 4.707 4.707 4.177 4.483 0 -0.27(-5.74%)
Mar 05, 2009 5.129 5.211 4.740 4.756 629,689 -0.53(-10.02%)
Mar 04, 2009 5.302 5.377 5.079 5.286 494,639 +0.12(+2.24%)
Mar 02, 2009 5.368 5.526 5.079 5.170 690,913 +0.02(+0.48%)
Feb 27, 2009 5.625 5.708 5.145 5.145 0 -1.33(-20.56%)
Feb 26, 2009 6.502 6.981 6.328 6.477 1,374,102 +1.03(+18.82%)
Feb 25, 2009 5.567 5.716 5.153 5.451 722,982 -0.20(-3.51%)
Feb 24, 2009 5.294 5.799 5.153 5.650 1,004,217 +0.83(+17.15%)
Feb 23, 2009 5.393 5.459 4.823 4.823 687,295 +0.24(+5.23%)
Feb 20, 2009 4.516 4.732 4.359 4.583 953,949 -0.30(-6.10%)
Feb 19, 2009 4.988 5.203 4.857 4.880 687,170 +0.66(+15.69%)
Feb 18, 2009 4.500 4.500 3.929 4.219 1,301,859 -0.51(-10.84%)
Feb 17, 2009 4.914 4.914 4.732 4.732 548,577 -0.45(-8.77%)
Feb 13, 2009 5.062 5.476 5.029 5.186 659,688 -0.60(-10.30%)
Feb 12, 2009 5.666 5.790 5.501 5.782 596,228 +0.18(+3.25%)
Feb 11, 2009 5.526 5.699 5.410 5.600 576,874 +0.13(+2.42%)
Feb 10, 2009 5.939 6.022 5.327 5.468 954,607 -0.60(-9.95%)
Feb 09, 2009 6.179 6.187 6.022 6.072 717,996 +0.19(+3.23%)
Feb 06, 2009 5.914 6.080 5.807 5.881 1,321,863 +0.51(+9.55%)
Feb 05, 2009 5.269 5.459 5.153 5.368 1,555,385 +0.60(+12.67%)
Feb 04, 2009 5.005 5.038 4.765 4.765 1,605,668 -0.18(-3.68%)
Feb 03, 2009 5.186 5.195 4.773 4.947 995,248 +0.14(+2.93%)
Feb 02, 2009 4.864 5.029 4.632 4.806 1,352,480 -0.16(-3.17%)
Jan 30, 2009 5.377 5.509 4.905 4.963 0 +0.21(+4.35%)
Jan 29, 2009 4.806 5.054 4.525 4.756 1,456,994 -0.55(-10.44%)
Jan 28, 2009 4.698 5.592 4.574 5.311 4,615,644 +1.65(+45.25%)
Jan 27, 2009 3.838 3.838 3.615 3.656 1,318,196 +0.31(+9.41%)
Jan 26, 2009 3.342 3.549 3.152 3.342 1,505,981 +0.44(+15.10%)
Jan 23, 2009 2.713 2.937 2.647 2.903 744,459 -0.02(-0.57%)
Jan 22, 2009 2.887 3.094 2.812 2.920 1,472,064 +0.05(+1.73%)
Jan 21, 2009 2.829 3.143 2.705 2.870 2,682,582 +0.12(+4.20%)
Jan 20, 2009 2.953 3.094 2.366 2.755 7,906,071 -6.22(-69.31%)
Jan 16, 2009 10.84 10.87 8.288 8.975 1,307,316 -1.03(-10.33%)
Jan 15, 2009 10.50 10.50 9.604 10.01 503,250 -0.17(-1.63%)
Jan 14, 2009 11.08 11.33 9.868 10.17 524,470 -2.18(-17.62%)
Jan 13, 2009 12.39 12.63 12.18 12.35 314,082 -1.46(-10.60%)
Jan 12, 2009 13.81 13.85 13.44 13.81 707,776 +0.45(+3.34%)
Jan 09, 2009 13.80 13.86 13.18 13.37 265,654 +0.25(+1.89%)
Jan 08, 2009 12.95 13.15 12.70 13.12 478,293 +0.93(+7.60%)
Jan 07, 2009 12.44 12.64 12.18 12.19 433,046 -0.59(-4.60%)
Jan 06, 2009 12.53 13.03 12.41 12.78 553,440 -0.65(-4.86%)
Jan 05, 2009 12.34 13.43 12.28 13.43 414,151 +0.30(+2.27%)
Jan 02, 2009 12.09 13.31 12.09 13.14 0 +0.59(+4.68%)
Jan 01, 2009 11.99 12.81 11.66 12.55 0 +0.00(+0.00%)
Dec 31, 2008 11.99 12.81 11.66 12.55 323,600 +0.71(+6.01%)
Dec 30, 2008 11.60 11.96 11.09 11.84 666,049 +0.10(+0.85%)
Dec 29, 2008 11.27 11.89 11.15 11.74 448,205 +1.01(+9.41%)
Dec 26, 2008 10.35 10.89 10.35 10.73 163,190 +0.26(+2.45%)
Dec 24, 2008 10.35 10.57 10.18 10.47 121,073 -0.10(-0.94%)
Dec 23, 2008 10.60 10.71 10.52 10.57 239,909 -0.18(-1.69%)
Dec 22, 2008 10.44 10.83 10.17 10.75 593,447 +0.25(+2.36%)
Dec 19, 2008 10.87 11.17 10.51 10.51 469,947 -0.95(-8.30%)
Dec 18, 2008 12.09 12.15 11.43 11.46 635,541 -1.58(-12.12%)
Dec 17, 2008 13.33 13.43 12.59 13.04 351,382 -1.27(-8.90%)
Dec 16, 2008 13.47 14.38 13.11 14.31 368,542 +0.79(+5.81%)
Dec 15, 2008 14.19 14.35 13.40 13.52 416,787 -0.42(-3.02%)
Dec 12, 2008 13.89 14.42 13.76 13.95 478,679 -1.79(-11.40%)
Dec 11, 2008 16.05 16.61 15.72 15.74 492,083 -1.02(-6.07%)
Dec 10, 2008 16.92 17.05 16.43 16.76 298,336 +0.04(+0.25%)
Dec 09, 2008 16.54 17.37 16.35 16.72 387,744 -0.21(-1.22%)
Dec 08, 2008 16.50 17.37 16.26 16.92 411,845 +0.83(+5.14%)
Dec 05, 2008 15.62 16.13 14.94 16.10 629,350 +0.36(+2.31%)
Dec 04, 2008 15.34 16.63 15.24 15.73 470,944 -1.43(-8.34%)
Dec 03, 2008 15.91 17.16 15.23 17.16 398,686 +1.51(+9.61%)
Dec 02, 2008 14.73 16.06 14.72 15.66 449,235 +2.78(+21.58%)
Dec 01, 2008 13.38 13.73 12.57 12.88 372,862 -1.66(-11.43%)
Nov 28, 2008 13.26 14.54 13.22 14.54 249,829 +0.70(+5.08%)
Nov 26, 2008 13.46 13.98 13.32 13.84 349,903 +0.30(+2.20%)
Nov 25, 2008 13.71 14.00 13.20 13.54 375,765 +0.72(+5.61%)
Nov 24, 2008 12.44 12.95 12.37 12.82 304,669 +1.12(+9.62%)
Nov 21, 2008 12.18 12.19 11.23 11.70 226,461 +0.57(+5.13%)
Nov 20, 2008 11.31 11.53 11.05 11.13 285,531 +0.32(+2.99%)
Nov 19, 2008 10.93 11.13 10.57 10.80 149,188 +0.15(+1.39%)
Nov 18, 2008 10.29 10.75 10.27 10.65 209,889 -2.06(-16.20%)
Nov 14, 2008 12.74 12.71 12.71 12.71 528,173 -0.67(-5.01%)
Nov 13, 2008 13.06 13.53 12.20 13.38 797,542 -0.47(-3.40%)
Nov 12, 2008 14.19 14.36 13.62 13.86 434,498 -0.46(-3.18%)
Nov 11, 2008 15.14 15.15 13.32 14.31 927,907 -1.28(-8.22%)
Nov 10, 2008 16.44 16.44 15.25 15.59 661,655 -0.36(-2.23%)
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.