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 30, 2014 9.496 9.595 9.496 9.571 964,975 +0.03(+0.35%)
May 29, 2014 9.513 9.562 9.496 9.538 531,514 +0.10(+1.05%)
May 28, 2014 9.463 9.471 9.413 9.438 556,116 +0.06(+0.62%)
May 27, 2014 9.347 9.496 9.331 9.380 1,812,689 +0.07(+0.80%)
May 23, 2014 9.273 9.306 9.306 9.306 509,314 +0.08(+0.90%)
May 22, 2014 9.198 9.248 9.174 9.223 289,599 +0.04(+0.45%)
May 21, 2014 9.182 9.223 9.157 9.182 1,323,187 +0.12(+1.37%)
May 20, 2014 9.058 9.140 9.016 9.058 850,964 +0.07(+0.83%)
May 19, 2014 8.925 9.025 8.925 8.983 685,566 +0.02(+0.18%)
May 16, 2014 8.967 9.006 8.909 8.967 638,028 -0.05(-0.55%)
May 15, 2014 9.091 9.107 8.976 9.016 720,796 -0.12(-1.36%)
May 14, 2014 9.132 9.223 9.116 9.140 848,899 +0.01(+0.09%)
May 13, 2014 9.174 9.182 9.116 9.132 747,217 +0.02(+0.27%)
May 12, 2014 9.099 9.149 9.049 9.107 951,680 +0.05(+0.55%)
May 09, 2014 9.091 9.103 9.025 9.058 570,710 -0.15(-1.62%)
May 08, 2014 9.248 9.322 9.182 9.207 946,359 +0.08(+0.91%)
May 07, 2014 9.132 9.174 9.099 9.124 809,518 +0.02(+0.18%)
May 06, 2014 9.190 9.190 9.099 9.107 1,092,257 -0.16(-1.70%)
May 05, 2014 9.190 9.265 9.182 9.265 895,002 -0.01(-0.09%)
May 02, 2014 9.339 9.389 9.207 9.273 3,443,025 +0.68(+7.89%)
May 01, 2014 8.603 8.652 8.561 8.595 960,927 +0.19(+2.26%)
Apr 30, 2014 8.404 8.421 8.338 8.404 530,374 +0.02(+0.30%)
Apr 29, 2014 8.297 8.413 8.288 8.379 714,137 +0.18(+2.22%)
Apr 28, 2014 8.288 8.288 8.131 8.197 984,093 -0.22(-2.56%)
Apr 25, 2014 8.429 8.454 8.379 8.413 904,394 -0.15(-1.74%)
Apr 24, 2014 8.429 8.570 8.355 8.561 1,651,853 +0.15(+1.77%)
Apr 23, 2014 8.363 8.413 8.330 8.413 646,092 -0.04(-0.49%)
Apr 22, 2014 8.446 8.479 8.392 8.454 682,968 -0.02(-0.20%)
Apr 21, 2014 8.454 8.487 8.404 8.470 415,467 +0.00(+0.00%)
Apr 17, 2014 8.371 8.470 8.470 8.470 982,965 +0.07(+0.89%)
Apr 16, 2014 8.322 8.404 8.297 8.396 496,034 +0.13(+1.60%)
Apr 15, 2014 8.313 8.338 8.164 8.264 945,905 -0.16(-1.87%)
Apr 14, 2014 8.355 8.437 8.305 8.421 934,540 +0.02(+0.30%)
Apr 11, 2014 8.396 8.487 8.363 8.396 1,058,840 -0.07(-0.78%)
Apr 10, 2014 8.652 8.669 8.437 8.462 660,806 -0.23(-2.66%)
Apr 09, 2014 8.603 8.694 8.537 8.694 1,031,324 +0.15(+1.74%)
Apr 08, 2014 8.487 8.586 8.470 8.545 587,787 +0.02(+0.29%)
Apr 07, 2014 8.603 8.628 8.487 8.520 741,865 -0.12(-1.44%)
Apr 04, 2014 8.743 8.760 8.632 8.644 995,615 -0.07(-0.76%)
Apr 03, 2014 8.801 8.814 8.677 8.710 796,427 -0.17(-1.96%)
Apr 02, 2014 8.851 8.909 8.826 8.884 1,414,167 +0.15(+1.70%)
Apr 01, 2014 8.810 8.818 8.694 8.735 1,019,524 +0.15(+1.73%)
Mar 31, 2014 8.553 8.651 8.546 8.586 1,130,642 +0.16(+1.86%)
Mar 28, 2014 8.454 8.520 8.396 8.429 1,059,480 +0.07(+0.89%)
Mar 27, 2014 8.313 8.355 8.272 8.355 1,590,363 +0.08(+1.00%)
Mar 26, 2014 8.479 8.495 8.272 8.272 1,516,847 -0.18(-2.15%)
Mar 25, 2014 8.446 8.495 8.421 8.454 1,132,081 +0.11(+1.29%)
Mar 24, 2014 8.239 8.396 8.135 8.346 1,954,771 +0.19(+2.33%)
Mar 21, 2014 8.239 8.247 8.131 8.156 1,617,482 -0.23(-2.76%)
Mar 20, 2014 8.305 8.429 8.297 8.388 2,206,750 +0.13(+1.60%)
Mar 19, 2014 8.355 8.379 8.189 8.255 1,346,128 -0.19(-2.25%)
Mar 18, 2014 8.305 8.462 8.305 8.446 1,804,528 +0.11(+1.29%)
Mar 17, 2014 8.288 8.446 8.288 8.338 1,327,921 +0.11(+1.31%)
Mar 14, 2014 8.106 8.297 8.106 8.231 1,468,575 -0.02(-0.20%)
Mar 13, 2014 8.470 8.495 8.214 8.247 1,381,882 -0.19(-2.25%)
Mar 12, 2014 8.379 8.470 8.346 8.437 1,276,165 -0.12(-1.35%)
Mar 11, 2014 8.619 8.642 8.537 8.553 2,806,594 -0.28(-3.18%)
Mar 10, 2014 8.760 8.884 8.743 8.834 2,677,932 -0.24(-2.64%)
Mar 07, 2014 9.215 9.215 8.983 9.074 1,291,727 -0.15(-1.61%)
Mar 06, 2014 9.165 9.256 9.133 9.223 984,450 +0.16(+1.73%)
Mar 05, 2014 9.124 9.190 9.041 9.066 603,787 -0.04(-0.45%)
Mar 04, 2014 9.157 9.182 9.069 9.107 1,193,043 +0.24(+2.71%)
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.