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 (%)
Apr 30, 2010 13.91 13.97 13.47 13.52 1,022,578 -0.93(-6.41%)
Apr 29, 2010 13.86 14.50 13.86 14.45 898,137 +0.65(+4.67%)
Apr 28, 2010 13.97 14.00 13.48 13.81 1,070,559 -0.09(-0.65%)
Apr 27, 2010 14.29 14.54 13.68 13.90 120 -0.79(-5.35%)
Apr 26, 2010 14.77 14.89 14.48 14.68 1,711,119 +0.37(+2.60%)
Apr 23, 2010 14.07 14.31 14.02 14.31 753,949 +0.28(+2.00%)
Apr 22, 2010 13.61 14.03 13.48 14.03 946,992 +0.23(+1.68%)
Apr 21, 2010 13.47 13.91 13.47 13.80 957,374 +0.23(+1.71%)
Apr 20, 2010 13.33 13.57 13.15 13.57 4,666 +0.65(+5.06%)
Apr 19, 2010 12.61 12.93 12.52 12.91 1,275,880 +0.46(+3.72%)
Apr 16, 2010 12.62 12.72 11.99 12.45 3,941,542 +0.63(+5.32%)
Apr 15, 2010 11.69 11.89 11.66 11.82 2,279,027 +0.06(+0.49%)
Apr 14, 2010 11.48 11.79 11.45 11.76 981,430 +0.35(+3.04%)
Apr 13, 2010 11.47 11.47 11.36 11.42 263,849 -0.01(-0.07%)
Apr 12, 2010 11.45 11.50 11.40 11.42 243,559 +0.07(+0.66%)
Apr 09, 2010 11.33 11.39 11.29 11.35 255,213 +0.15(+1.33%)
Apr 08, 2010 11.10 11.20 11.03 11.20 615,312 -0.11(-0.95%)
Apr 07, 2010 11.28 11.45 11.22 11.31 472,539 -0.13(-1.16%)
Apr 06, 2010 11.30 11.50 11.27 11.44 468,233 -0.14(-1.21%)
Apr 05, 2010 11.43 11.60 11.43 11.58 278,588 +0.19(+1.67%)
Apr 01, 2010 11.25 11.39 11.39 11.39 495,290 +0.44(+4.00%)
Mar 31, 2010 10.84 11.11 10.80 10.95 296,981 +0.07(+0.61%)
Mar 30, 2010 10.93 10.98 10.74 10.89 330,432 -0.22(-2.01%)
Mar 29, 2010 11.08 11.14 10.94 11.11 437,839 -0.15(-1.32%)
Mar 26, 2010 11.19 11.31 11.15 11.26 951,716 +0.26(+2.33%)
Mar 25, 2010 11.22 11.40 10.93 11.00 2,077,078 +0.04(+0.38%)
Mar 24, 2010 11.04 11.14 10.91 10.96 321,814 -0.08(-0.75%)
Mar 23, 2010 10.96 11.06 10.91 11.04 478,736 -0.04(-0.37%)
Mar 22, 2010 10.84 11.10 10.83 11.08 590,172 +0.22(+1.98%)
Mar 19, 2010 11.06 11.13 10.83 10.87 1,028,428 +0.21(+1.94%)
Mar 18, 2010 10.79 10.80 10.55 10.66 556,628 -0.33(-3.01%)
Mar 17, 2010 11.13 11.18 10.94 10.99 585,802 +0.07(+0.68%)
Mar 16, 2010 10.79 10.96 10.73 10.92 540,071 +0.20(+1.85%)
Mar 15, 2010 10.64 10.72 10.62 10.72 558,406 +0.06(+0.54%)
Mar 12, 2010 10.63 10.81 10.57 10.66 588,097 +0.47(+4.63%)
Mar 11, 2010 10.02 10.24 9.959 10.19 617,191 +0.24(+2.41%)
Mar 10, 2010 9.910 10.03 9.885 9.951 502,602 +0.25(+2.56%)
Mar 09, 2010 9.562 10.26 9.538 9.703 1,492,005 -0.09(-0.93%)
Mar 08, 2010 9.984 10.03 9.769 9.794 379,902 -0.23(-2.31%)
Mar 05, 2010 10.07 10.10 9.868 10.03 1,530,859 +0.25(+2.54%)
Mar 04, 2010 9.769 9.844 9.703 9.777 638,604 +0.42(+4.51%)
Mar 03, 2010 9.413 9.513 9.322 9.356 1,316,053 +0.07(+0.71%)
Mar 02, 2010 9.405 9.430 9.256 9.289 568,917 +0.23(+2.56%)
Mar 01, 2010 9.000 9.215 8.934 9.058 627,758 -0.49(-5.11%)
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%)
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.