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 (%)
Jul 31, 2009 12.21 12.37 12.09 12.26 996,863 +0.09(+0.75%)
Jul 30, 2009 12.16 12.32 12.08 12.17 214,029 +0.35(+2.94%)
Jul 29, 2009 11.87 11.94 11.71 11.82 250,436 +0.16(+1.35%)
Jul 28, 2009 11.51 11.67 11.31 11.66 362,726 -0.22(-1.81%)
Jul 27, 2009 11.85 12.08 11.75 11.88 370,230 +0.36(+3.09%)
Jul 24, 2009 11.51 11.64 11.28 11.52 558 +0.14(+1.24%)
Jul 23, 2009 11.00 11.44 11.00 11.38 343,235 +0.50(+4.64%)
Jul 22, 2009 10.78 11.07 10.74 10.88 190,270 -0.03(-0.30%)
Jul 21, 2009 11.21 11.21 10.61 10.91 248,305 +0.06(+0.53%)
Jul 20, 2009 10.84 10.95 10.79 10.85 245,787 +0.39(+3.71%)
Jul 17, 2009 10.46 10.52 10.30 10.46 191,669 -0.12(-1.17%)
Jul 16, 2009 10.39 10.65 10.30 10.59 261,095 +0.10(+0.95%)
Jul 15, 2009 10.34 10.55 10.27 10.49 291,642 +0.54(+5.40%)
Jul 14, 2009 10.03 10.09 9.860 9.951 188,225 +0.02(+0.25%)
Jul 13, 2009 9.794 9.926 9.678 9.926 277,250 +0.28(+2.92%)
Jul 10, 2009 9.711 9.835 9.513 9.645 262,741 +0.06(+0.60%)
Jul 09, 2009 9.728 9.750 9.521 9.587 206,902 +0.12(+1.22%)
Jul 08, 2009 9.819 9.827 9.174 9.471 388,222 -0.37(-3.78%)
Jul 07, 2009 10.20 10.21 9.835 9.844 211,544 -0.36(-3.57%)
Jul 06, 2009 10.13 10.25 9.761 10.21 742,645 +0.09(+0.90%)
Jul 02, 2009 10.45 10.45 10.11 10.12 190,534 -0.53(-4.97%)
Jul 01, 2009 10.75 10.85 10.62 10.65 252,629 +0.08(+0.78%)
Jun 30, 2009 10.73 10.75 10.41 10.56 448,177 -0.17(-1.54%)
Jun 29, 2009 10.84 10.86 10.58 10.73 277,005 +0.16(+1.49%)
Jun 26, 2009 10.34 10.58 10.28 10.57 380,979 +0.49(+4.84%)
Jun 25, 2009 9.893 10.09 9.885 10.08 421,103 +0.41(+4.28%)
Jun 24, 2009 9.810 9.992 9.471 9.670 353,593 -0.02(-0.26%)
Jun 23, 2009 9.670 9.761 9.496 9.695 428,183 +0.04(+0.43%)
Jun 22, 2009 9.935 10.05 9.604 9.653 364,223 -0.47(-4.66%)
Jun 19, 2009 10.34 10.46 10.12 10.12 206,413 -0.26(-2.47%)
Jun 18, 2009 10.14 10.41 10.12 10.38 283,036 +0.28(+2.78%)
Jun 17, 2009 10.23 10.27 9.885 10.10 461,406 -0.21(-2.01%)
Jun 16, 2009 10.69 10.81 10.17 10.31 358,615 -0.02(-0.16%)
Jun 15, 2009 10.67 10.69 10.21 10.32 463,529 -0.71(-6.45%)
Jun 12, 2009 11.07 11.13 10.89 11.03 305,711 +0.09(+0.83%)
Jun 11, 2009 10.93 11.13 10.86 10.94 808,805 +0.70(+6.87%)
Jun 10, 2009 10.41 10.43 9.959 10.24 404,429 +0.29(+2.91%)
Jun 09, 2009 9.835 9.984 9.794 9.951 383,177 +0.49(+5.16%)
Jun 08, 2009 9.447 9.629 9.372 9.463 491,914 -0.46(-4.67%)
Jun 05, 2009 10.11 10.14 9.753 9.926 556,133 -0.25(-2.44%)
Jun 04, 2009 10.08 10.17 9.951 10.17 406,018 +0.29(+2.93%)
Jun 03, 2009 10.00 10.02 9.744 9.885 671,222 -0.84(-7.79%)
Jun 02, 2009 10.67 10.78 10.51 10.72 516,828 -0.12(-1.14%)
Jun 01, 2009 11.03 11.08 10.75 10.84 578,159 +0.36(+3.39%)
May 29, 2009 10.32 10.49 10.21 10.49 298,217 +0.34(+3.34%)
May 28, 2009 10.23 10.30 9.868 10.15 551,281 -0.07(-0.65%)
May 27, 2009 10.71 10.75 10.20 10.22 507,100 -0.50(-4.71%)
May 26, 2009 10.39 10.84 10.35 10.72 459,278 +0.04(+0.39%)
May 22, 2009 10.82 11.00 10.67 10.68 332,045 +0.07(+0.70%)
May 21, 2009 10.56 10.73 10.41 10.60 549,525 -0.26(-2.44%)
May 20, 2009 11.10 11.23 10.67 10.87 864,005 -0.22(-1.94%)
May 19, 2009 10.99 11.30 10.85 11.08 688,323 +0.23(+2.13%)
May 18, 2009 10.37 10.88 10.29 10.85 714,597 +0.89(+8.97%)
May 15, 2009 10.20 10.29 9.819 9.959 736,271 -0.30(-2.90%)
May 14, 2009 9.976 10.36 9.919 10.26 1,135,144 +0.69(+7.27%)
May 13, 2009 9.810 10.17 9.488 9.562 1,617,567 -1.51(-13.60%)
May 12, 2009 11.32 11.42 10.73 11.07 991,360 -0.49(-4.22%)
May 11, 2009 11.61 11.94 11.46 11.56 1,129,312 -0.73(-5.93%)
May 08, 2009 11.86 12.44 11.60 12.28 1,751,495 +1.94(+18.80%)
May 07, 2009 11.38 11.84 10.22 10.34 3,228,758 -1.53(-12.89%)
May 06, 2009 12.05 12.18 11.32 11.87 2,107,355 -0.27(-2.25%)
May 05, 2009 12.37 12.37 11.99 12.14 1,790,315 -0.06(-0.47%)
May 04, 2009 11.56 12.29 11.42 12.20 1,749,050 +1.17(+10.57%)
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.