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 27, 2013 9.736 9.761 9.670 9.744 517,097 -0.06(-0.59%)
Sep 26, 2013 9.769 9.893 9.769 9.802 552,813 -0.05(-0.50%)
Sep 25, 2013 9.951 9.959 9.794 9.852 1,070,269 +0.18(+1.88%)
Sep 24, 2013 9.753 9.769 9.662 9.670 880,737 +0.13(+1.39%)
Sep 23, 2013 9.587 9.612 9.513 9.538 924,130 +0.03(+0.35%)
Sep 20, 2013 9.653 9.662 9.496 9.504 3,939,750 -0.27(-2.79%)
Sep 19, 2013 9.835 9.844 9.728 9.777 925,923 -0.12(-1.25%)
Sep 18, 2013 9.653 9.943 9.596 9.901 1,212,152 +0.24(+2.48%)
Sep 17, 2013 9.604 9.662 9.546 9.662 1,609,856 +0.12(+1.21%)
Sep 16, 2013 9.695 9.699 9.496 9.546 1,363,788 +0.02(+0.26%)
Sep 13, 2013 9.463 9.538 9.447 9.521 740,088 +0.10(+1.05%)
Sep 12, 2013 9.438 9.488 9.397 9.422 1,169,524 +0.08(+0.89%)
Sep 11, 2013 9.273 9.364 9.265 9.339 736,501 +0.09(+0.98%)
Sep 10, 2013 9.207 9.285 9.198 9.248 1,445,682 +0.32(+3.61%)
Sep 09, 2013 8.834 8.934 8.834 8.925 862,342 +0.20(+2.27%)
Sep 06, 2013 8.735 8.776 8.636 8.727 707,864 -0.01(-0.09%)
Sep 05, 2013 8.619 8.752 8.611 8.735 920,139 +0.21(+2.42%)
Sep 04, 2013 8.413 8.553 8.396 8.528 747,265 -0.02(-0.29%)
Sep 03, 2013 8.595 8.619 8.512 8.553 1,011,000 +0.01(+0.10%)
Aug 30, 2013 8.619 8.619 8.508 8.545 723,026 -0.12(-1.34%)
Aug 29, 2013 8.619 8.743 8.545 8.661 1,211,781 +0.07(+0.77%)
Aug 28, 2013 8.504 8.685 8.479 8.595 1,458,814 +0.20(+2.36%)
Aug 27, 2013 8.553 8.570 8.371 8.396 1,737,342 -0.50(-5.67%)
Aug 26, 2013 8.892 8.991 8.876 8.901 793,178 -0.03(-0.37%)
Aug 23, 2013 8.967 8.975 8.843 8.934 674,395 +0.05(+0.56%)
Aug 22, 2013 8.859 8.917 8.826 8.884 1,096,419 +0.22(+2.58%)
Aug 21, 2013 8.727 8.785 8.628 8.661 1,503,474 -0.16(-1.78%)
Aug 20, 2013 8.702 8.867 8.685 8.818 1,113,171 +0.11(+1.23%)
Aug 19, 2013 8.851 8.859 8.661 8.710 1,828,284 -0.18(-2.05%)
Aug 16, 2013 8.826 8.942 8.768 8.892 1,420,789 +0.03(+0.37%)
Aug 15, 2013 8.801 8.983 8.735 8.859 3,042,727 -0.11(-1.20%)
Aug 14, 2013 8.702 9.140 8.694 8.967 4,443,055 +0.35(+4.03%)
Aug 13, 2013 8.495 8.661 8.470 8.619 1,545,562 +0.17(+1.96%)
Aug 12, 2013 8.479 8.495 8.421 8.454 499,253 -0.02(-0.20%)
Aug 09, 2013 8.388 8.512 8.388 8.470 1,444,490 +0.07(+0.89%)
Aug 08, 2013 8.330 8.396 8.309 8.396 1,485,103 +0.13(+1.60%)
Aug 07, 2013 8.239 8.305 8.197 8.264 963,647 +0.18(+2.25%)
Aug 06, 2013 8.115 8.156 8.053 8.082 862,792 -0.01(-0.10%)
Aug 05, 2013 8.049 8.123 8.024 8.090 2,250,904 -0.14(-1.71%)
Aug 02, 2013 8.024 8.247 8.015 8.231 2,934,026 -0.18(-2.16%)
Aug 01, 2013 8.322 8.421 8.313 8.413 1,724,693 +0.44(+5.50%)
Jul 31, 2013 7.966 8.090 7.941 7.974 1,345,544 -0.06(-0.72%)
Jul 30, 2013 8.065 8.115 7.974 8.032 2,147,920 -0.26(-3.09%)
Jul 29, 2013 8.239 8.330 8.197 8.288 1,118,882 -0.14(-1.67%)
Jul 26, 2013 8.355 8.429 8.272 8.429 1,774,153 -0.23(-2.67%)
Jul 25, 2013 8.586 8.669 8.537 8.661 856,548 +0.02(+0.19%)
Jul 24, 2013 8.636 8.685 8.595 8.644 947,550 +0.09(+1.06%)
Jul 23, 2013 8.611 8.685 8.520 8.553 931,223 +0.02(+0.19%)
Jul 22, 2013 8.454 8.578 8.446 8.537 1,224,931 +0.08(+0.98%)
Jul 19, 2013 8.413 8.512 8.371 8.454 1,117,528 +0.07(+0.79%)
Jul 18, 2013 8.206 8.446 8.197 8.388 5,718,607 +0.25(+3.05%)
Jul 17, 2013 8.082 8.181 8.003 8.140 1,176,934 +0.18(+2.29%)
Jul 16, 2013 8.015 8.032 7.908 7.958 915,746 -0.04(-0.52%)
Jul 15, 2013 7.900 8.057 7.867 7.999 1,476,802 +0.36(+4.77%)
Jul 12, 2013 7.693 7.726 7.527 7.635 1,135,653 -0.02(-0.22%)
Jul 11, 2013 7.577 7.660 7.536 7.652 931,490 +0.18(+2.44%)
Jul 10, 2013 7.470 7.527 7.403 7.470 1,108,046 -0.05(-0.66%)
Jul 09, 2013 7.470 7.552 7.445 7.519 2,266,573 +0.41(+5.70%)
Jul 08, 2013 7.226 7.246 7.072 7.114 1,322,609 +0.22(+3.12%)
Jul 05, 2013 6.907 6.924 6.791 6.899 1,247,000 +0.02(+0.24%)
Jul 03, 2013 6.766 6.891 6.742 6.882 2,040,918 +0.07(+1.09%)
Jul 02, 2013 6.882 6.948 6.775 6.808 3,007,221 -0.28(-3.97%)
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.