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 28, 2014 9.058 9.182 9.016 9.066 2,314,140 -0.03(-0.36%)
Feb 27, 2014 8.983 9.149 8.892 9.099 3,294,825 -0.60(-6.22%)
Feb 26, 2014 9.877 9.893 9.695 9.703 1,162,421 -0.26(-2.66%)
Feb 25, 2014 9.984 10.05 9.927 9.968 608,837 -0.05(-0.50%)
Feb 24, 2014 9.883 10.04 9.877 10.02 727,878 +0.14(+1.42%)
Feb 21, 2014 9.984 10.01 9.860 9.877 778,046 +0.02(+0.17%)
Feb 20, 2014 9.835 9.868 9.786 9.860 755,123 +0.00(+0.00%)
Feb 19, 2014 9.951 9.992 9.844 9.860 815,234 -0.10(-1.00%)
Feb 18, 2014 9.976 10.03 9.935 9.959 1,642,605 +0.44(+4.60%)
Feb 14, 2014 9.504 9.521 9.521 9.521 446,088 +0.00(+0.00%)
Feb 13, 2014 9.364 9.546 9.360 9.521 589,306 -0.06(-0.60%)
Feb 12, 2014 9.554 9.629 9.463 9.579 842,858 +0.12(+1.31%)
Feb 11, 2014 9.289 9.480 9.240 9.455 640,846 +0.20(+2.14%)
Feb 10, 2014 9.240 9.256 9.182 9.256 545,511 -0.02(-0.27%)
Feb 07, 2014 9.231 9.289 9.174 9.281 576,240 +0.09(+0.99%)
Feb 06, 2014 9.025 9.190 9.024 9.190 695,476 +0.18(+2.02%)
Feb 05, 2014 8.909 9.033 8.909 9.008 975,534 +0.03(+0.37%)
Feb 04, 2014 9.008 9.016 8.934 8.975 654,785 +0.09(+1.02%)
Feb 03, 2014 9.116 9.131 8.859 8.884 1,065,586 -0.32(-3.50%)
Jan 31, 2014 9.298 9.356 9.207 9.207 846,564 -0.33(-3.47%)
Jan 30, 2014 9.434 9.554 9.430 9.538 744,730 +0.27(+2.95%)
Jan 29, 2014 9.240 9.372 9.215 9.265 766,044 -0.22(-2.27%)
Jan 28, 2014 9.397 9.488 9.372 9.480 929,073 +0.38(+4.18%)
Jan 27, 2014 9.265 9.306 9.033 9.099 2,011,843 -0.12(-1.26%)
Jan 24, 2014 9.364 9.372 9.215 9.215 1,037,147 -0.36(-3.72%)
Jan 23, 2014 9.620 9.620 9.480 9.571 1,099,348 -0.07(-0.69%)
Jan 22, 2014 9.604 9.653 9.546 9.637 1,518,145 -0.06(-0.60%)
Jan 21, 2014 9.893 9.918 9.629 9.695 2,430,280 -0.22(-2.17%)
Jan 17, 2014 9.976 9.910 9.910 9.910 1,682,925 -0.21(-2.04%)
Jan 16, 2014 10.04 10.12 9.992 10.12 1,072,723 -0.14(-1.37%)
Jan 15, 2014 10.14 10.29 10.17 10.26 1,047,818 +0.12(+1.14%)
Jan 14, 2014 10.08 10.17 10.00 10.14 1,628,974 +0.21(+2.08%)
Jan 13, 2014 9.885 10.12 9.877 9.935 2,173,767 +0.03(+0.33%)
Jan 10, 2014 9.769 9.901 9.744 9.901 4,728,561 +0.01(+0.08%)
Jan 09, 2014 9.893 9.910 9.819 9.893 3,824,645 +0.14(+1.44%)
Jan 08, 2014 9.786 9.844 9.719 9.753 2,043,788 +0.27(+2.88%)
Jan 07, 2014 9.496 9.538 9.438 9.480 804,862 +0.17(+1.87%)
Jan 06, 2014 9.322 9.372 9.298 9.306 475,114 -0.02(-0.27%)
Jan 03, 2014 9.356 9.380 9.306 9.331 511,963 +0.10(+1.08%)
Jan 02, 2014 9.298 9.314 9.190 9.231 768,111 -0.14(-1.50%)
Dec 31, 2013 9.273 9.372 9.372 9.372 740,337 +0.06(+0.62%)
Dec 30, 2013 9.273 9.331 9.223 9.314 1,067,693 +0.03(+0.36%)
Dec 27, 2013 9.281 9.306 9.240 9.281 815,639 +0.15(+1.63%)
Dec 26, 2013 9.091 9.165 9.074 9.132 459,085 +0.05(+0.55%)
Dec 24, 2013 8.992 9.099 8.992 9.083 526,664 +0.15(+1.67%)
Dec 23, 2013 8.909 8.958 8.892 8.934 751,725 +0.06(+0.65%)
Dec 20, 2013 8.876 8.909 8.818 8.876 592,934 +0.02(+0.28%)
Dec 19, 2013 8.818 8.851 8.785 8.851 882,633 +0.02(+0.28%)
Dec 18, 2013 8.702 8.834 8.578 8.826 1,051,075 +0.25(+2.89%)
Dec 17, 2013 8.595 8.613 8.553 8.578 466,870 -0.07(-0.86%)
Dec 16, 2013 8.694 8.743 8.619 8.652 561,032 +0.09(+1.06%)
Dec 13, 2013 8.528 8.586 8.454 8.561 950,598 -0.03(-0.39%)
Dec 12, 2013 8.611 8.644 8.528 8.595 981,552 -0.16(-1.80%)
Dec 11, 2013 8.901 8.901 8.752 8.752 1,156,162 -0.40(-4.34%)
Dec 10, 2013 9.132 9.182 9.107 9.149 525,802 +0.02(+0.18%)
Dec 09, 2013 9.099 9.140 9.066 9.132 894,764 +0.07(+0.73%)
Dec 06, 2013 9.033 9.083 9.000 9.066 740,302 +0.17(+1.86%)
Dec 05, 2013 8.958 8.975 8.892 8.901 565,907 -0.06(-0.65%)
Dec 04, 2013 8.942 9.016 8.876 8.958 686,908 +0.00(+0.00%)
Dec 03, 2013 8.975 9.033 8.909 8.958 964,051 +0.08(+0.93%)
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.