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 (%)
Jun 30, 2017 5.410 5.418 5.335 5.402 840,066 -0.07(-1.36%)
Jun 29, 2017 5.501 5.521 5.443 5.476 1,180,672 +0.03(+0.61%)
Jun 28, 2017 5.360 5.459 5.360 5.443 986,446 +0.07(+1.39%)
Jun 27, 2017 5.327 5.377 5.316 5.368 1,014,550 +0.08(+1.56%)
Jun 26, 2017 5.294 5.335 5.286 5.286 786,767 +0.10(+1.91%)
Jun 23, 2017 5.203 5.217 5.186 5.186 820,524 -0.02(-0.48%)
Jun 22, 2017 5.186 5.220 5.170 5.211 891,021 +0.02(+0.32%)
Jun 21, 2017 5.211 5.228 5.178 5.195 560,651 -0.02(-0.32%)
Jun 20, 2017 5.277 5.277 5.195 5.211 1,314,838 -0.10(-1.87%)
Jun 19, 2017 5.335 5.348 5.302 5.311 1,491,340 +0.00(+0.00%)
Jun 16, 2017 5.302 5.319 5.286 5.311 737,939 -0.02(-0.47%)
Jun 15, 2017 5.277 5.360 5.277 5.335 1,697,036 +0.01(+0.16%)
Jun 14, 2017 5.327 5.344 5.302 5.327 1,079,227 -0.02(-0.31%)
Jun 13, 2017 5.368 5.385 5.323 5.344 908,419 +0.07(+1.41%)
Jun 12, 2017 5.286 5.298 5.236 5.269 1,297,640 -0.03(-0.62%)
Jun 09, 2017 5.294 5.348 5.269 5.302 2,080,716 -0.21(-3.75%)
Jun 08, 2017 5.476 5.550 5.468 5.509 1,146,566 +0.02(+0.30%)
Jun 07, 2017 5.493 5.517 5.468 5.493 1,108,691 +0.11(+2.00%)
Jun 06, 2017 5.451 5.451 5.352 5.385 3,031,984 -0.17(-3.12%)
Jun 05, 2017 5.542 5.600 5.542 5.559 757,987 +0.02(+0.30%)
Jun 02, 2017 5.534 5.550 5.509 5.542 643,358 +0.00(+0.00%)
Jun 01, 2017 5.484 5.550 5.455 5.542 1,120,967 -0.02(-0.45%)
May 31, 2017 5.641 5.641 5.542 5.567 1,475,629 +0.01(+0.15%)
May 30, 2017 5.559 5.592 5.550 5.559 1,069,465 +0.00(+0.00%)
May 26, 2017 5.550 5.575 5.534 5.559 1,061,725 -0.13(-2.33%)
May 25, 2017 5.708 5.741 5.683 5.691 1,041,264 -0.07(-1.15%)
May 24, 2017 5.807 5.823 5.720 5.757 1,146,127 +0.02(+0.43%)
May 23, 2017 5.724 5.774 5.699 5.732 2,448,297 +0.06(+1.02%)
May 22, 2017 5.691 5.703 5.646 5.675 953,123 -0.03(-0.58%)
May 19, 2017 5.724 5.741 5.683 5.708 916,910 +0.03(+0.58%)
May 18, 2017 5.675 5.716 5.641 5.675 1,522,523 +0.15(+2.69%)
May 17, 2017 5.608 5.617 5.503 5.526 1,133,721 -0.15(-2.62%)
May 16, 2017 5.666 5.691 5.637 5.675 690,939 +0.06(+1.03%)
May 15, 2017 5.608 5.641 5.600 5.617 590,285 +0.06(+1.04%)
May 12, 2017 5.559 5.567 5.517 5.559 1,006,074 -0.02(-0.44%)
May 11, 2017 5.608 5.608 5.559 5.584 1,192,272 -0.08(-1.46%)
May 10, 2017 5.658 5.683 5.650 5.666 749,599 +0.02(+0.44%)
May 09, 2017 5.683 5.699 5.633 5.641 1,119,480 -0.08(-1.45%)
May 08, 2017 5.741 5.757 5.720 5.724 896,250 -0.11(-1.84%)
May 05, 2017 5.749 5.840 5.741 5.832 1,580,734 +0.09(+1.58%)
May 04, 2017 5.724 5.757 5.712 5.741 1,334,214 +0.04(+0.73%)
May 03, 2017 5.683 5.718 5.658 5.699 1,038,070 +0.01(+0.15%)
May 02, 2017 5.716 5.732 5.666 5.691 1,006,624 -0.02(-0.29%)
May 01, 2017 5.675 5.745 5.658 5.708 2,022,761 +0.05(+0.88%)
Apr 28, 2017 5.683 5.732 5.633 5.658 2,642,200 +0.25(+4.59%)
Apr 27, 2017 5.410 5.443 5.385 5.410 2,625,164 +0.04(+0.77%)
Apr 26, 2017 5.344 5.418 5.335 5.368 1,199,328 -0.02(-0.46%)
Apr 25, 2017 5.418 5.435 5.381 5.393 1,572,082 +0.09(+1.72%)
Apr 24, 2017 5.236 5.311 5.236 5.302 2,383,231 +0.21(+4.06%)
Apr 21, 2017 5.112 5.129 5.067 5.095 1,770,232 +0.01(+0.16%)
Apr 20, 2017 5.087 5.145 5.071 5.087 1,729,335 +0.12(+2.50%)
Apr 19, 2017 4.963 5.005 4.955 4.963 1,534,483 +0.18(+3.81%)
Apr 18, 2017 4.732 4.798 4.715 4.781 1,251,492 -0.01(-0.17%)
Apr 17, 2017 4.707 4.802 4.698 4.789 688,561 +0.11(+2.30%)
Apr 13, 2017 4.715 4.756 4.682 4.682 1,395,118 -0.11(-2.25%)
Apr 12, 2017 4.814 4.814 4.773 4.789 1,058,308 -0.10(-2.03%)
Apr 11, 2017 4.905 4.914 4.843 4.889 961,530 -0.02(-0.50%)
Apr 10, 2017 4.922 4.938 4.897 4.914 612,758 +0.02(+0.34%)
Apr 07, 2017 4.880 4.914 4.872 4.897 760,674 -0.01(-0.17%)
Apr 06, 2017 4.889 4.938 4.864 4.905 766,490 +0.00(+0.00%)
Apr 05, 2017 4.963 4.996 4.897 4.905 1,354,716 +0.02(+0.51%)
Apr 04, 2017 4.914 4.914 4.847 4.880 1,063,260 -0.10(-1.99%)
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.