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 (%)
Feb 28, 2018 6.254 6.262 6.163 6.163 1,233,037 -0.14(-2.23%)
Feb 27, 2018 6.336 6.353 6.295 6.303 1,287,353 -0.03(-0.52%)
Feb 26, 2018 6.336 6.369 6.278 6.336 1,116,830 +0.02(+0.26%)
Feb 23, 2018 6.353 6.369 6.262 6.320 2,498,260 -0.25(-3.78%)
Feb 22, 2018 6.568 1,308,634 +0.08(+1.28%)
Feb 21, 2018 6.477 6.580 6.464 6.485 1,097,228 +0.02(+0.26%)
Feb 20, 2018 6.510 6.510 6.448 6.469 913,157 -0.04(-0.64%)
Feb 16, 2018 6.510 6.510 6.510 0 -0.04(-0.63%)
Feb 15, 2018 6.568 6.568 6.452 6.551 1,078,460 -0.01(-0.13%)
Feb 14, 2018 6.402 6.568 6.402 6.560 1,062,688 +0.08(+1.28%)
Feb 13, 2018 6.460 6.477 6.427 6.477 788,026 +0.01(+0.13%)
Feb 12, 2018 6.452 6.514 6.394 6.469 1,153,226 +0.04(+0.64%)
Feb 09, 2018 6.444 6.489 6.258 6.427 2,432,885 -0.11(-1.65%)
Feb 08, 2018 6.783 6.791 6.527 6.535 2,540,841 +0.02(+0.25%)
Feb 07, 2018 6.535 6.613 6.506 6.518 1,521,519 -0.03(-0.51%)
Feb 06, 2018 6.411 6.568 6.386 6.551 2,704,118 +0.06(+0.89%)
Feb 05, 2018 6.626 6.688 6.394 6.493 1,929,859 -0.26(-3.92%)
Feb 02, 2018 6.849 6.866 6.750 6.758 944,170 -0.18(-2.62%)
Feb 01, 2018 6.849 6.940 6.841 6.940 1,380,837 +0.05(+0.72%)
Jan 31, 2018 6.857 6.924 6.849 6.891 1,192,375 -0.05(-0.72%)
Jan 30, 2018 6.973 6.973 6.907 6.940 1,054,663 -0.15(-2.10%)
Jan 29, 2018 7.106 7.122 7.081 7.089 703,461 -0.11(-1.49%)
Jan 26, 2018 7.221 7.230 7.172 7.197 902,130 +0.06(+0.81%)
Jan 25, 2018 7.180 7.188 7.122 7.139 924,988 +0.02(+0.35%)
Jan 24, 2018 7.106 7.126 7.081 7.114 849,961 +0.12(+1.65%)
Jan 23, 2018 6.981 7.006 6.948 6.998 991,750 -0.02(-0.24%)
Jan 22, 2018 6.948 7.023 6.940 7.015 985,203 +0.07(+0.95%)
Jan 19, 2018 6.907 6.957 6.907 6.948 586,977 +0.00(+0.00%)
Jan 18, 2018 6.907 6.965 6.899 6.948 604,962 +0.06(+0.84%)
Jan 17, 2018 6.824 6.915 6.808 6.891 684,543 +0.02(+0.36%)
Jan 16, 2018 6.899 6.924 6.857 6.866 1,618,067 -0.12(-1.66%)
Jan 12, 2018 6.981 6.981 6.981 0 +0.22(+3.18%)
Jan 11, 2018 6.725 6.775 6.717 6.766 889,052 +0.12(+1.87%)
Jan 10, 2018 6.626 6.684 6.626 6.642 1,123,609 +0.25(+3.88%)
Jan 09, 2018 6.369 6.394 6.365 6.394 607,057 +0.04(+0.65%)
Jan 08, 2018 6.336 6.378 6.336 6.353 677,899 +0.04(+0.66%)
Jan 05, 2018 6.353 6.353 6.298 6.311 805,278 -0.05(-0.78%)
Jan 04, 2018 6.336 6.369 6.320 6.361 1,299,777 +0.08(+1.32%)
Jan 03, 2018 6.311 6.311 6.233 6.278 935,948 -0.07(-1.04%)
Jan 02, 2018 6.303 6.345 6.295 6.345 599,327 +0.02(+0.39%)
Dec 29, 2017 6.320 6.320 6.320 0 +0.06(+0.92%)
Dec 28, 2017 6.245 6.262 6.229 6.262 373,482 +0.03(+0.53%)
Dec 27, 2017 6.212 6.237 6.212 6.229 361,969 +0.01(+0.13%)
Dec 26, 2017 6.204 6.237 6.187 6.220 325,865 +0.02(+0.27%)
Dec 22, 2017 6.229 6.229 6.187 6.204 481,248 -0.02(-0.27%)
Dec 21, 2017 6.196 6.241 6.175 6.220 738,618 +0.03(+0.53%)
Dec 20, 2017 6.204 6.204 6.163 6.187 829,262 -0.04(-0.66%)
Dec 19, 2017 6.220 6.262 6.204 6.229 821,759 -0.01(-0.13%)
Dec 18, 2017 6.212 6.245 6.196 6.237 916,607 +0.05(+0.80%)
Dec 15, 2017 6.171 6.204 6.154 6.187 802,785 -0.07(-1.19%)
Dec 14, 2017 6.303 6.303 6.245 6.262 671,805 -0.02(-0.39%)
Dec 13, 2017 6.303 6.328 6.278 6.287 1,160,889 +0.01(+0.13%)
Dec 12, 2017 6.270 6.295 6.254 6.278 894,157 -0.02(-0.26%)
Dec 11, 2017 6.311 6.316 6.270 6.295 791,388 -0.02(-0.39%)
Dec 08, 2017 6.328 6.328 6.287 6.320 606,965 +0.12(+2.00%)
Dec 07, 2017 6.154 6.212 6.129 6.196 647,365 +0.06(+0.94%)
Dec 06, 2017 6.154 6.196 6.129 6.138 692,811 -0.02(-0.27%)
Dec 05, 2017 6.138 6.187 6.109 6.154 615,665 -0.03(-0.53%)
Dec 04, 2017 6.245 6.254 6.175 6.187 990,387 +0.04(+0.67%)
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.