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 (%)
Jan 29, 2016 5.956 6.113 5.898 6.096 3,377,098 +0.12(+1.94%)
Jan 28, 2016 6.022 6.030 5.898 5.981 996,269 +0.02(+0.42%)
Jan 27, 2016 5.989 6.101 5.943 5.956 1,789,915 -0.30(-4.76%)
Jan 26, 2016 6.063 6.262 6.063 6.254 1,596,650 +0.26(+4.42%)
Jan 25, 2016 5.989 6.072 5.902 5.989 2,744,186 -0.26(-4.11%)
Jan 22, 2016 6.278 6.320 6.204 6.245 1,721,910 +0.07(+1.21%)
Jan 21, 2016 6.096 6.228 5.989 6.171 1,677,311 +0.15(+2.47%)
Jan 20, 2016 6.022 6.063 5.873 6.022 1,315,109 -0.17(-2.80%)
Jan 19, 2016 6.254 6.262 6.138 6.196 1,086,346 -0.03(-0.53%)
Jan 15, 2016 6.295 6.229 6.229 6.229 871,262 -0.42(-6.34%)
Jan 14, 2016 6.593 6.688 6.527 6.651 732,401 +0.08(+1.26%)
Jan 13, 2016 6.808 6.824 6.560 6.568 1,032,186 -0.22(-3.17%)
Jan 12, 2016 6.824 6.841 6.700 6.783 791,885 +0.01(+0.12%)
Jan 11, 2016 6.766 6.800 6.700 6.775 795,532 +0.02(+0.37%)
Jan 08, 2016 6.948 6.973 6.750 6.750 758,133 -0.12(-1.69%)
Jan 07, 2016 6.866 6.948 6.841 6.866 937,228 -0.19(-2.70%)
Jan 06, 2016 7.089 7.122 7.039 7.056 724,957 -0.17(-2.29%)
Jan 05, 2016 7.263 7.279 7.163 7.221 668,334 +0.02(+0.23%)
Jan 04, 2016 7.130 7.213 7.085 7.205 621,329 -0.13(-1.80%)
Dec 31, 2015 7.395 7.337 7.337 7.337 272,367 -0.06(-0.78%)
Dec 30, 2015 7.453 7.478 7.391 7.395 641,530 -0.21(-2.72%)
Dec 29, 2015 7.544 7.610 7.527 7.602 649,088 +0.09(+1.21%)
Dec 28, 2015 7.511 7.519 7.445 7.511 329,013 -0.02(-0.33%)
Dec 24, 2015 7.519 7.536 7.536 7.536 184,238 +0.02(+0.22%)
Dec 23, 2015 7.403 7.519 7.403 7.519 943,811 +0.21(+2.83%)
Dec 22, 2015 7.288 7.321 7.246 7.312 811,044 +0.05(+0.68%)
Dec 21, 2015 7.337 7.345 7.221 7.263 739,274 +0.08(+1.15%)
Dec 18, 2015 7.288 7.288 7.163 7.180 1,020,454 -0.08(-1.14%)
Dec 17, 2015 7.321 7.321 7.221 7.263 761,912 -0.02(-0.34%)
Dec 16, 2015 7.254 7.288 7.163 7.288 1,329,544 +0.11(+1.50%)
Dec 15, 2015 7.188 7.234 7.155 7.180 1,007,845 +0.07(+0.93%)
Dec 14, 2015 7.155 7.180 7.048 7.114 1,303,556 -0.02(-0.35%)
Dec 11, 2015 7.213 7.221 7.089 7.139 1,122,954 -0.14(-1.93%)
Dec 10, 2015 7.312 7.362 7.271 7.279 729,112 +0.07(+0.92%)
Dec 09, 2015 7.238 7.321 7.172 7.213 981,968 +0.02(+0.23%)
Dec 08, 2015 7.180 7.246 7.163 7.197 1,069,341 -0.26(-3.55%)
Dec 07, 2015 7.503 7.511 7.420 7.461 899,458 -0.17(-2.28%)
Dec 04, 2015 7.561 7.652 7.532 7.635 925,276 +0.07(+0.98%)
Dec 03, 2015 7.767 7.776 7.544 7.561 973,231 -0.02(-0.33%)
Dec 02, 2015 7.685 7.693 7.569 7.585 712,152 -0.22(-2.76%)
Dec 01, 2015 7.742 7.800 7.693 7.800 1,119,953 +0.26(+3.51%)
Nov 30, 2015 7.577 7.610 7.491 7.536 1,077,540 -0.07(-0.87%)
Nov 27, 2015 7.618 7.627 7.594 7.602 313,417 +0.11(+1.43%)
Nov 25, 2015 7.511 7.494 7.494 7.494 587,409 -0.04(-0.55%)
Nov 24, 2015 7.470 7.561 7.457 7.536 804,940 -0.01(-0.11%)
Nov 23, 2015 7.594 7.618 7.527 7.544 787,455 -0.18(-2.36%)
Nov 20, 2015 7.833 7.850 7.726 7.726 543,149 -0.21(-2.61%)
Nov 19, 2015 7.982 7.991 7.924 7.933 1,535,964 -0.02(-0.21%)
Nov 18, 2015 7.867 7.949 7.858 7.949 1,244,338 +0.19(+2.45%)
Nov 17, 2015 7.817 7.842 7.734 7.759 730,437 -0.07(-0.85%)
Nov 16, 2015 7.668 7.825 7.660 7.825 925,164 +0.12(+1.61%)
Nov 13, 2015 7.784 7.784 7.685 7.701 2,592,449 -0.02(-0.32%)
Nov 12, 2015 7.800 7.813 7.726 7.726 712,546 -0.11(-1.37%)
Nov 11, 2015 7.858 7.867 7.800 7.833 1,119,893 +0.03(+0.42%)
Nov 10, 2015 7.776 7.817 7.721 7.800 449,856 -0.17(-2.18%)
Nov 09, 2015 8.015 8.032 7.933 7.974 497,949 +0.00(+0.00%)
Nov 06, 2015 7.900 7.981 7.867 7.974 706,847 +0.14(+1.80%)
Nov 05, 2015 7.999 8.007 7.825 7.833 1,363,665 -0.42(-5.11%)
Nov 04, 2015 8.330 8.338 8.222 8.255 983,714 +0.05(+0.60%)
Nov 03, 2015 8.131 8.247 8.131 8.206 399,912 -0.05(-0.60%)
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.