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 (%)
Nov 28, 2014 10.21 10.27 10.18 10.21 609,875 +0.09(+0.90%)
Nov 26, 2014 10.08 10.12 10.12 10.12 570,726 +0.07(+0.66%)
Nov 25, 2014 10.08 10.09 10.00 10.05 558,356 +0.20(+2.02%)
Nov 24, 2014 9.901 9.926 9.819 9.852 739,596 +0.23(+2.41%)
Nov 21, 2014 9.959 9.977 9.604 9.620 2,392,633 -0.25(-2.51%)
Nov 20, 2014 9.885 9.932 9.860 9.868 254,422 -0.12(-1.16%)
Nov 19, 2014 9.984 10.03 9.935 9.984 474,764 +0.08(+0.84%)
Nov 18, 2014 9.885 9.943 9.877 9.901 326,584 +0.04(+0.42%)
Nov 17, 2014 9.786 9.885 9.777 9.860 225,284 +0.11(+1.10%)
Nov 14, 2014 9.678 9.769 9.662 9.753 257,053 +0.03(+0.34%)
Nov 13, 2014 9.686 9.786 9.678 9.719 280,113 -0.06(-0.59%)
Nov 12, 2014 9.786 9.810 9.736 9.777 308,285 -0.18(-1.83%)
Nov 11, 2014 9.935 9.964 9.877 9.959 229,630 +0.05(+0.50%)
Nov 10, 2014 9.910 9.947 9.860 9.910 298,301 +0.07(+0.67%)
Nov 07, 2014 9.835 9.852 9.769 9.844 721,070 -0.13(-1.33%)
Nov 06, 2014 10.11 10.13 9.951 9.976 371,961 -0.18(-1.79%)
Nov 05, 2014 10.12 10.18 10.06 10.16 515,271 +0.07(+0.74%)
Nov 04, 2014 10.03 10.10 9.992 10.08 375,475 +0.03(+0.33%)
Nov 03, 2014 10.04 10.08 10.01 10.05 635,455 -0.23(-2.25%)
Oct 31, 2014 10.04 10.29 10.04 10.28 1,457,130 +0.57(+5.88%)
Oct 30, 2014 9.587 9.728 9.587 9.711 413,121 +0.14(+1.47%)
Oct 29, 2014 9.653 9.670 9.513 9.571 603,147 -0.10(-1.03%)
Oct 28, 2014 9.571 9.678 9.566 9.670 537,911 +0.03(+0.34%)
Oct 27, 2014 9.538 9.769 9.769 9.637 408,899 -0.13(-1.35%)
Oct 24, 2014 9.703 9.777 9.637 9.769 601,244 +0.06(+0.60%)
Oct 23, 2014 9.711 9.769 9.670 9.711 362,883 +0.15(+1.56%)
Oct 22, 2014 9.662 9.695 9.562 9.562 387,302 -0.07(-0.69%)
Oct 21, 2014 9.571 9.645 9.562 9.629 422,217 +0.21(+2.19%)
Oct 20, 2014 9.223 9.422 9.223 9.422 373,016 +0.28(+3.08%)
Oct 17, 2014 9.198 9.256 9.087 9.140 558,398 +0.17(+1.84%)
Oct 16, 2014 8.793 9.033 8.768 8.975 896,382 -0.16(-1.72%)
Oct 15, 2014 9.223 9.223 8.861 9.132 1,382,882 -0.26(-2.82%)
Oct 14, 2014 9.413 9.480 9.347 9.397 649,833 -0.08(-0.87%)
Oct 13, 2014 9.612 9.678 9.471 9.480 636,384 +0.07(+0.79%)
Oct 10, 2014 9.529 9.579 9.397 9.405 784,545 -0.04(-0.44%)
Oct 09, 2014 9.744 9.753 9.422 9.447 976,233 -0.45(-4.59%)
Oct 08, 2014 9.744 9.918 9.686 9.901 837,416 +0.17(+1.70%)
Oct 07, 2014 9.868 9.901 9.736 9.736 674,415 -0.13(-1.34%)
Oct 06, 2014 9.827 9.892 9.810 9.868 539,171 +0.15(+1.53%)
Oct 03, 2014 9.711 9.761 9.653 9.719 527,976 +0.10(+1.03%)
Oct 02, 2014 9.769 9.786 9.513 9.620 853,874 -0.20(-2.02%)
Oct 01, 2014 9.935 9.943 9.777 9.819 793,629 -0.05(-0.50%)
Sep 30, 2014 9.844 9.935 9.794 9.868 1,018,336 +0.17(+1.70%)
Sep 29, 2014 9.662 9.786 9.645 9.703 911,843 -0.09(-0.93%)
Sep 26, 2014 9.761 9.819 9.711 9.794 544,954 +0.07(+0.68%)
Sep 25, 2014 9.819 9.835 9.711 9.728 731,796 -0.14(-1.42%)
Sep 24, 2014 9.719 9.968 9.691 9.868 1,422,218 +0.20(+2.05%)
Sep 23, 2014 9.744 9.753 9.637 9.670 810,259 -0.04(-0.43%)
Sep 22, 2014 9.794 9.794 9.678 9.711 540,584 -0.12(-1.26%)
Sep 19, 2014 9.959 9.972 9.827 9.835 1,830,049 +0.11(+1.11%)
Sep 18, 2014 9.744 9.786 9.657 9.728 2,350,368 +0.15(+1.55%)
Sep 17, 2014 9.612 9.670 9.562 9.579 1,173,179 +0.07(+0.78%)
Sep 16, 2014 9.306 9.513 9.298 9.504 1,160,894 +0.18(+1.95%)
Sep 15, 2014 9.389 9.422 9.281 9.322 2,108,556 -0.16(-1.66%)
Sep 12, 2014 9.397 9.488 9.364 9.480 1,192,662 +0.13(+1.42%)
Sep 11, 2014 9.322 9.372 9.256 9.347 2,786,675 +0.02(+0.27%)
Sep 10, 2014 9.207 9.331 9.140 9.322 3,651,116 +0.17(+1.81%)
Sep 09, 2014 9.182 9.198 9.132 9.157 1,151,444 +0.05(+0.54%)
Sep 08, 2014 9.124 9.182 9.066 9.107 1,255,617 -0.31(-3.25%)
Sep 05, 2014 9.488 9.504 9.372 9.413 2,101,719 -0.22(-2.23%)
Sep 04, 2014 9.538 9.678 9.529 9.629 2,159,068 +0.03(+0.34%)
Sep 03, 2014 9.554 9.686 9.546 9.595 4,349,622 -0.03(-0.34%)
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.