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 31, 2018 6.121 6.138 6.047 6.105 1,358,981 -0.02(-0.40%)
May 30, 2018 6.154 6.158 6.105 6.129 1,233,580 +0.00(+0.00%)
May 29, 2018 6.220 6.278 6.105 6.129 1,338,772 -0.31(-4.76%)
May 25, 2018 6.436 6.436 6.436 0 -0.07(-1.14%)
May 24, 2018 6.568 6.568 6.473 6.510 944,828 -0.05(-0.76%)
May 23, 2018 6.584 6.593 6.535 6.560 838,107 -0.09(-1.37%)
May 22, 2018 6.700 6.700 6.642 6.651 1,154,454 +0.07(+1.13%)
May 21, 2018 6.584 6.609 6.564 6.576 509,805 +0.02(+0.38%)
May 18, 2018 6.576 6.593 6.535 6.551 593,479 -0.12(-1.74%)
May 17, 2018 6.642 6.675 6.638 6.667 799,540 +0.07(+1.13%)
May 16, 2018 6.609 6.642 6.584 6.593 1,252,384 -0.02(-0.38%)
May 15, 2018 6.642 6.667 6.601 6.618 740,379 -0.04(-0.62%)
May 14, 2018 6.709 6.717 6.651 6.659 1,111,424 -0.01(-0.12%)
May 11, 2018 6.717 6.733 6.659 6.667 1,540,669 +0.12(+1.90%)
May 10, 2018 6.444 6.543 6.419 6.543 1,825,183 +0.25(+3.94%)
May 09, 2018 6.237 6.303 6.237 6.295 483,026 +0.12(+1.87%)
May 08, 2018 6.179 6.196 6.163 6.179 447,191 -0.02(-0.40%)
May 07, 2018 6.196 6.212 6.187 6.204 264,038 +0.02(+0.40%)
May 04, 2018 6.080 6.196 6.076 6.179 445,263 +0.05(+0.81%)
May 03, 2018 6.171 6.179 6.084 6.129 668,000 -0.04(-0.67%)
May 02, 2018 6.220 6.237 6.163 6.171 730,769 +0.02(+0.40%)
May 01, 2018 6.171 6.171 6.121 6.146 699,172 -0.04(-0.67%)
Apr 30, 2018 6.204 6.245 6.187 6.187 569,289 -0.03(-0.53%)
Apr 27, 2018 6.163 6.249 6.163 6.220 795,625 -0.15(-2.34%)
Apr 26, 2018 6.402 6.419 6.345 6.369 518,071 -0.02(-0.26%)
Apr 25, 2018 6.378 6.411 6.336 6.386 485,120 -0.02(-0.39%)
Apr 24, 2018 6.460 6.477 6.390 6.411 595,055 -0.04(-0.64%)
Apr 23, 2018 6.452 6.473 6.439 6.452 309,730 +0.00(+0.00%)
Apr 20, 2018 6.452 6.473 6.436 6.452 443,840 +0.00(+0.00%)
Apr 19, 2018 6.436 6.502 6.436 6.452 812,362 +0.02(+0.26%)
Apr 18, 2018 6.460 6.477 6.411 6.436 988,127 +0.00(+0.00%)
Apr 17, 2018 6.386 6.452 6.378 6.436 1,107,783 +0.10(+1.57%)
Apr 16, 2018 6.345 6.353 6.320 6.336 437,565 +0.02(+0.26%)
Apr 13, 2018 6.394 6.394 6.295 6.320 573,454 -0.02(-0.26%)
Apr 12, 2018 6.303 6.353 6.295 6.336 495,113 +0.07(+1.19%)
Apr 11, 2018 6.295 6.303 6.262 6.262 506,579 +0.00(+0.00%)
Apr 10, 2018 6.237 6.295 6.237 6.262 690,295 +0.10(+1.61%)
Apr 09, 2018 6.179 6.237 6.154 6.163 653,312 +0.03(+0.54%)
Apr 06, 2018 6.163 6.187 6.096 6.129 944,527 -0.04(-0.67%)
Apr 05, 2018 6.121 6.196 6.121 6.171 604,106 +0.02(+0.40%)
Apr 04, 2018 6.080 6.150 6.076 6.146 801,661 +0.03(+0.54%)
Apr 03, 2018 6.096 6.138 6.055 6.113 886,811 +0.06(+0.96%)
Apr 02, 2018 6.121 6.146 6.018 6.055 702,660 -0.07(-1.08%)
Mar 29, 2018 6.121 6.121 6.121 0 +0.03(+0.54%)
Mar 28, 2018 6.063 6.121 6.030 6.088 1,005,323 +0.05(+0.82%)
Mar 27, 2018 6.196 6.196 6.005 6.038 1,301,956 -0.18(-2.93%)
Mar 26, 2018 6.204 6.245 6.146 6.220 1,291,003 +0.26(+4.30%)
Mar 23, 2018 6.055 6.072 5.956 5.964 1,209,015 -0.08(-1.37%)
Mar 22, 2018 6.088 6.134 6.034 6.047 1,227,532 -0.14(-2.27%)
Mar 21, 2018 6.196 6.237 6.134 6.187 1,069,234 +0.00(+0.00%)
Mar 20, 2018 6.204 6.229 6.179 6.187 938,786 +0.09(+1.49%)
Mar 19, 2018 6.154 6.171 6.047 6.096 896,682 +0.00(+0.00%)
Mar 16, 2018 6.063 6.125 6.063 6.096 815,249 +0.07(+1.10%)
Mar 15, 2018 6.005 6.072 5.989 6.030 2,295,461 -0.08(-1.35%)
Mar 14, 2018 6.105 6.134 6.038 6.113 2,358,823 +0.05(+0.82%)
Mar 13, 2018 6.146 6.154 6.063 6.063 656,716 -0.07(-1.08%)
Mar 12, 2018 6.121 6.171 6.121 6.129 723,426 +0.02(+0.41%)
Mar 09, 2018 6.063 6.129 6.059 6.105 1,560,972 -0.03(-0.54%)
Mar 08, 2018 6.121 6.171 6.105 6.138 997,068 +0.02(+0.41%)
Mar 07, 2018 6.063 6.113 947,646 -0.01(-0.14%)
Mar 06, 2018 6.129 6.146 6.067 6.121 1,533,849 -0.01(-0.13%)
Mar 05, 2018 6.022 6.158 6.010 6.129 1,153,298 +0.06(+0.95%)
Mar 02, 2018 6.030 6.092 5.881 6.072 3,509,581 -0.04(-0.68%)
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.