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 29, 2017 5.981 6.030 5.981 6.022 931,848 +0.02(+0.41%)
Sep 28, 2017 5.947 6.005 5.906 5.997 1,145,218 -0.09(-1.49%)
Sep 27, 2017 6.030 6.096 6.014 6.088 2,153,277 +0.22(+3.66%)
Sep 26, 2017 5.873 5.881 5.848 5.873 567,120 +0.02(+0.42%)
Sep 25, 2017 5.898 5.923 5.832 5.848 807,520 -0.07(-1.26%)
Sep 22, 2017 5.923 5.939 5.898 5.923 794,437 +0.02(+0.28%)
Sep 21, 2017 5.857 5.923 5.857 5.906 952,762 +0.11(+1.85%)
Sep 20, 2017 5.782 5.823 5.766 5.799 917,550 +0.02(+0.43%)
Sep 19, 2017 5.741 5.782 5.732 5.774 601,563 +0.07(+1.31%)
Sep 18, 2017 5.716 5.741 5.686 5.699 696,487 -0.01(-0.15%)
Sep 15, 2017 5.708 5.728 5.666 5.708 949,060 +0.07(+1.17%)
Sep 14, 2017 5.617 5.691 5.617 5.641 1,073,682 +0.12(+2.25%)
Sep 13, 2017 5.534 5.563 5.509 5.517 661,336 -0.02(-0.45%)
Sep 12, 2017 5.484 5.559 5.484 5.542 945,462 +0.17(+3.08%)
Sep 11, 2017 5.327 5.393 5.327 5.377 813,324 +0.00(+0.00%)
Sep 08, 2017 5.344 5.393 5.344 5.377 640,710 +0.11(+2.04%)
Sep 07, 2017 5.319 5.335 5.261 5.269 667,620 -0.06(-1.09%)
Sep 06, 2017 5.360 5.368 5.311 5.327 868,774 -0.04(-0.77%)
Sep 05, 2017 5.402 5.418 5.340 5.368 884,310 -0.11(-1.96%)
Sep 01, 2017 5.451 5.476 5.451 5.476 369,315 +0.03(+0.61%)
Aug 31, 2017 5.393 5.451 5.377 5.443 668,629 +0.07(+1.23%)
Aug 30, 2017 5.385 5.393 5.356 5.377 818,396 -0.06(-1.07%)
Aug 29, 2017 5.418 5.443 5.402 5.435 488,002 -0.07(-1.35%)
Aug 28, 2017 5.517 5.526 5.493 5.509 330,982 +0.00(+0.00%)
Aug 25, 2017 5.484 5.526 5.484 5.509 670,133 +0.04(+0.76%)
Aug 24, 2017 5.501 5.501 5.464 5.468 641,830 -0.02(-0.45%)
Aug 23, 2017 5.451 5.501 5.447 5.493 764,433 +0.04(+0.76%)
Aug 22, 2017 5.426 5.451 5.418 5.451 546,157 -0.04(-0.75%)
Aug 21, 2017 5.459 5.505 5.459 5.493 713,052 -0.04(-0.75%)
Aug 18, 2017 5.443 5.538 5.435 5.534 1,031,156 +0.03(+0.60%)
Aug 17, 2017 5.517 5.542 5.484 5.501 2,550,598 -0.14(-2.49%)
Aug 16, 2017 5.691 5.691 5.633 5.641 1,079,441 +0.01(+0.15%)
Aug 15, 2017 5.691 5.691 5.625 5.633 556,945 +0.03(+0.59%)
Aug 14, 2017 5.658 5.691 5.600 5.600 863,903 +0.02(+0.45%)
Aug 11, 2017 5.559 5.592 5.534 5.575 991,287 +0.03(+0.60%)
Aug 10, 2017 5.617 5.625 5.542 5.542 759,777 -0.10(-1.76%)
Aug 09, 2017 5.617 5.658 5.608 5.641 762,282 -0.05(-0.87%)
Aug 08, 2017 5.699 5.741 5.691 5.691 635,531 -0.01(-0.15%)
Aug 07, 2017 5.699 5.724 5.687 5.699 449,508 +0.03(+0.58%)
Aug 04, 2017 5.716 5.741 5.666 5.666 1,942,645 +0.05(+0.88%)
Aug 03, 2017 5.658 5.658 5.592 5.617 1,207,791 +0.05(+0.89%)
Aug 02, 2017 5.542 5.575 5.526 5.567 604,335 +0.00(+0.00%)
Aug 01, 2017 5.584 5.597 5.534 5.567 695,437 +0.07(+1.36%)
Jul 31, 2017 5.459 5.509 5.443 5.493 735,629 +0.04(+0.76%)
Jul 28, 2017 5.476 5.493 5.410 5.451 702,834 -0.03(-0.60%)
Jul 27, 2017 5.526 5.534 5.459 5.484 800,210 -0.06(-1.04%)
Jul 26, 2017 5.517 5.542 5.501 5.542 751,017 +0.06(+1.06%)
Jul 25, 2017 5.476 5.501 5.464 5.484 700,472 +0.10(+1.84%)
Jul 24, 2017 5.344 5.410 5.344 5.385 1,017,327 +0.02(+0.31%)
Jul 21, 2017 5.360 5.368 5.323 5.368 1,015,443 -0.06(-1.07%)
Jul 20, 2017 5.435 5.402 5.426 936,371 -0.02(-0.46%)
Jul 19, 2017 5.435 5.459 5.426 5.451 712,822 -0.02(-0.45%)
Jul 18, 2017 5.451 5.484 5.418 5.476 583,494 -0.02(-0.45%)
Jul 17, 2017 5.501 5.534 5.484 5.501 584,432 -0.02(-0.45%)
Jul 14, 2017 5.476 5.550 5.464 5.526 649,364 -0.04(-0.74%)
Jul 13, 2017 5.517 5.575 5.509 5.567 1,288,759 +0.12(+2.28%)
Jul 12, 2017 5.534 5.550 5.393 5.443 1,876,609 -0.08(-1.50%)
Jul 11, 2017 5.468 5.530 5.459 5.526 649,774 -0.02(-0.30%)
Jul 10, 2017 5.493 5.555 5.484 5.542 1,288,944 -0.04(-0.74%)
Jul 07, 2017 5.559 5.592 5.526 5.584 1,071,503 -0.02(-0.30%)
Jul 06, 2017 5.584 5.666 5.579 5.600 1,381,583 +0.07(+1.35%)
Jul 05, 2017 5.493 5.550 5.476 5.526 1,456,395 +0.03(+0.60%)
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.