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 26, 2010 9.438 9.579 9.397 9.546 692,143 -0.31(-3.11%)
Feb 25, 2010 9.455 9.868 9.339 9.852 941,836 +0.65(+7.01%)
Feb 24, 2010 9.198 9.273 9.140 9.207 148,044 +0.11(+1.18%)
Feb 23, 2010 9.281 9.282 9.074 9.099 361,256 -0.13(-1.43%)
Feb 22, 2010 9.256 9.265 9.165 9.231 365,904 +0.36(+4.01%)
Feb 19, 2010 8.702 8.892 8.702 8.876 165,484 +0.09(+1.04%)
Feb 18, 2010 8.669 8.801 8.652 8.785 228,950 -0.04(-0.47%)
Feb 17, 2010 8.901 8.934 8.727 8.826 304,795 +0.02(+0.28%)
Feb 16, 2010 8.603 8.834 8.520 8.801 425,148 +0.53(+6.40%)
Feb 12, 2010 8.115 8.272 8.272 8.272 359,651 -0.13(-1.57%)
Feb 11, 2010 8.255 8.421 8.156 8.404 426,977 -0.07(-0.88%)
Feb 10, 2010 8.470 8.578 8.322 8.479 425,334 +0.04(+0.49%)
Feb 09, 2010 8.495 8.586 8.156 8.437 702,315 +0.26(+3.13%)
Feb 08, 2010 8.280 8.371 8.164 8.181 1,077,999 -0.31(-3.70%)
Feb 05, 2010 8.603 8.652 8.231 8.495 594,480 -0.17(-2.00%)
Feb 04, 2010 8.851 8.876 8.520 8.669 1,236,937 -0.66(-7.09%)
Feb 03, 2010 9.447 9.529 9.215 9.331 196,043 -0.28(-2.93%)
Feb 02, 2010 9.538 9.620 9.488 9.612 307,771 +0.43(+4.68%)
Feb 01, 2010 8.818 9.248 8.818 9.182 476,557 +0.74(+8.72%)
Jan 29, 2010 8.669 8.776 8.437 8.446 375,591 -0.26(-3.04%)
Jan 28, 2010 9.099 9.099 8.685 8.710 1,128,854 -0.31(-3.48%)
Jan 27, 2010 8.917 9.041 8.793 9.025 582,824 -0.15(-1.62%)
Jan 26, 2010 9.314 9.413 9.174 9.174 238,718 -0.35(-3.65%)
Jan 25, 2010 9.521 9.595 9.397 9.521 941,446 +0.54(+5.99%)
Jan 22, 2010 9.157 9.322 8.934 8.983 755,910 -0.45(-4.82%)
Jan 21, 2010 9.992 10.02 9.397 9.438 708,061 -0.90(-8.72%)
Jan 20, 2010 10.36 10.38 10.20 10.34 345,260 -0.20(-1.88%)
Jan 19, 2010 10.34 10.58 10.29 10.54 658,661 +0.50(+5.03%)
Jan 15, 2010 10.12 10.03 10.03 10.03 795,826 +0.26(+2.62%)
Jan 14, 2010 9.719 9.860 9.711 9.777 515,790 +0.02(+0.17%)
Jan 13, 2010 9.604 9.810 9.521 9.761 908,795 +0.55(+5.92%)
Jan 12, 2010 9.281 9.397 9.190 9.215 444,083 -0.12(-1.33%)
Jan 11, 2010 9.281 9.413 9.231 9.339 237,477 -0.07(-0.70%)
Jan 08, 2010 9.463 9.480 9.223 9.405 570,378 -0.23(-2.40%)
Jan 07, 2010 9.629 9.670 9.488 9.637 568,333 -0.23(-2.35%)
Jan 06, 2010 9.711 9.893 9.612 9.868 988,564 +0.34(+3.56%)
Jan 05, 2010 9.314 9.529 8.628 9.529 1,347,828 +0.90(+10.45%)
Jan 04, 2010 8.495 8.644 8.471 8.628 743,358 +0.86(+11.08%)
Dec 31, 2009 7.908 7.767 7.767 7.767 240,815 -0.09(-1.16%)
Dec 30, 2009 7.676 7.883 7.676 7.858 281,463 -0.01(-0.11%)
Dec 29, 2009 7.941 7.966 7.858 7.867 170,360 -0.02(-0.21%)
Dec 28, 2009 7.933 7.933 7.759 7.883 246,388 +0.03(+0.42%)
Dec 24, 2009 7.693 7.850 7.693 7.850 184,939 +0.26(+3.49%)
Dec 23, 2009 7.660 7.660 7.503 7.585 418,022 -0.16(-2.03%)
Dec 22, 2009 7.850 7.858 7.701 7.742 623,052 -0.26(-3.21%)
Dec 21, 2009 7.991 8.057 7.941 7.999 353,654 -0.08(-1.02%)
Dec 18, 2009 8.073 8.123 7.974 8.082 323,507 -0.07(-0.91%)
Dec 17, 2009 8.330 8.330 8.148 8.156 352,925 -0.41(-4.73%)
Dec 16, 2009 8.470 8.644 8.446 8.561 229,520 +0.05(+0.58%)
Dec 15, 2009 8.537 8.628 8.479 8.512 308,778 +0.04(+0.49%)
Dec 14, 2009 8.404 8.495 8.396 8.470 412,877 +0.18(+2.20%)
Dec 11, 2009 8.437 8.454 8.206 8.288 242,973 -0.13(-1.57%)
Dec 10, 2009 8.652 8.669 8.371 8.421 449,189 +0.17(+2.11%)
Dec 09, 2009 8.280 8.305 8.082 8.247 555,893 -0.01(-0.10%)
Dec 08, 2009 8.288 8.396 8.164 8.255 1,314,130 -0.70(-7.85%)
Dec 07, 2009 9.033 9.140 8.942 8.958 586,570 -0.55(-5.74%)
Dec 04, 2009 9.719 9.719 9.356 9.504 333,282 +0.05(+0.52%)
Dec 03, 2009 9.471 9.719 9.447 9.455 377,766 +0.13(+1.42%)
Dec 02, 2009 9.025 9.364 8.958 9.322 504,418 -0.13(-1.40%)
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.