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, 2013 9.630 9.780 9.600 9.640 1,113,022 -0.07(-0.72%)
Jul 30, 2013 9.750 9.810 9.640 9.710 1,776,740 -0.31(-3.09%)
Jul 29, 2013 9.960 10.07 9.910 10.02 925,529 -0.17(-1.67%)
Jul 26, 2013 10.10 10.19 10.00 10.19 1,467,563 -0.28(-2.67%)
Jul 25, 2013 10.38 10.48 10.32 10.47 708,529 +0.02(+0.19%)
Jul 24, 2013 10.44 10.50 10.39 10.45 783,805 +0.11(+1.06%)
Jul 23, 2013 10.41 10.50 10.30 10.34 770,299 +0.02(+0.19%)
Jul 22, 2013 10.22 10.37 10.21 10.32 1,013,252 +0.10(+0.98%)
Jul 19, 2013 10.17 10.29 10.12 10.22 924,409 +0.08(+0.79%)
Jul 18, 2013 9.920 10.21 9.910 10.14 4,730,378 +0.30(+3.05%)
Jul 17, 2013 9.770 9.890 9.675 9.840 973,549 +0.22(+2.29%)
Jul 16, 2013 9.690 9.710 9.560 9.620 757,497 -0.05(-0.52%)
Jul 15, 2013 9.550 9.740 9.510 9.670 1,221,597 +0.44(+4.77%)
Jul 12, 2013 9.300 9.340 9.100 9.230 939,402 -0.02(-0.22%)
Jul 11, 2013 9.160 9.260 9.110 9.250 770,520 +0.22(+2.44%)
Jul 10, 2013 9.030 9.100 8.950 9.030 916,566 -0.06(-0.66%)
Jul 09, 2013 9.030 9.130 9.000 9.090 1,874,888 +0.49(+5.70%)
Jul 08, 2013 8.735 8.760 8.550 8.600 1,094,050 +0.26(+3.12%)
Jul 05, 2013 8.350 8.370 8.210 8.340 1,031,507 +0.02(+0.24%)
Jul 03, 2013 8.180 8.330 8.150 8.320 1,688,229 +0.09(+1.09%)
Jul 02, 2013 8.320 8.400 8.190 8.230 2,487,545 -0.34(-3.97%)
Jul 01, 2013 8.500 8.680 8.490 8.570 2,581,333 +0.16(+1.90%)
Jun 28, 2013 8.360 8.460 8.320 8.410 1,186,238 -0.24(-2.77%)
Jun 26, 2013 8.710 8.710 8.620 8.650 817,451 -0.15(-1.70%)
Jun 25, 2013 8.820 8.830 8.680 8.800 720,372 +0.03(+0.34%)
Jun 24, 2013 8.760 8.880 8.630 8.770 1,433,881 -0.09(-1.02%)
Jun 21, 2013 9.010 9.040 8.670 8.860 2,836,713 -0.48(-5.14%)
Jun 20, 2013 9.680 9.710 9.290 9.340 2,588,595 -0.55(-5.56%)
Jun 19, 2013 10.07 10.10 9.850 9.890 1,376,424 -0.25(-2.47%)
Jun 18, 2013 10.12 10.18 10.08 10.14 1,184,776 +0.20(+2.01%)
Jun 17, 2013 10.02 10.06 9.900 9.940 855,553 +0.06(+0.61%)
Jun 14, 2013 9.940 10.02 9.860 9.880 1,156,196 -0.17(-1.69%)
Jun 13, 2013 9.830 10.08 9.760 10.05 1,965,536 +0.21(+2.13%)
Jun 12, 2013 10.38 10.42 9.800 9.840 3,856,572 -0.39(-3.81%)
Jun 11, 2013 10.22 10.31 10.17 10.23 1,253,835 -0.25(-2.39%)
Jun 10, 2013 10.42 10.50 10.30 10.48 1,061,169 +0.19(+1.85%)
Jun 07, 2013 10.13 10.29 10.06 10.29 998,466 +0.28(+2.80%)
Jun 06, 2013 10.02 10.05 9.800 10.01 1,875,080 -0.08(-0.79%)
Jun 05, 2013 10.15 10.21 10.08 10.09 1,939,891 -0.20(-1.94%)
Jun 04, 2013 10.31 10.38 10.22 10.29 2,367,577 -0.08(-0.77%)
Jun 03, 2013 10.26 10.37 10.25 10.37 1,675,879 +0.14(+1.37%)
May 31, 2013 10.24 10.38 10.22 10.23 7,731,476 +0.05(+0.49%)
May 30, 2013 9.990 10.23 9.990 10.18 805,139 +0.23(+2.31%)
May 29, 2013 9.940 9.980 9.900 9.950 739,169 -0.05(-0.50%)
May 28, 2013 10.18 10.20 10.00 10.00 880,777 -0.01(-0.10%)
May 24, 2013 9.950 10.02 9.880 10.01 568,972 -0.21(-2.05%)
May 23, 2013 10.18 10.27 10.03 10.22 755,059 -0.14(-1.35%)
May 22, 2013 10.54 10.71 10.31 10.36 959,985 -0.04(-0.38%)
May 21, 2013 10.39 10.45 10.26 10.40 1,298,283 -0.41(-3.79%)
May 20, 2013 10.52 10.87 10.52 10.81 3,111,805 +0.48(+4.65%)
May 17, 2013 10.10 10.34 10.05 10.33 1,462,756 +0.62(+6.39%)
May 16, 2013 9.610 9.810 9.610 9.710 980,837 +0.31(+3.30%)
May 15, 2013 9.390 9.460 9.340 9.400 596,686 +0.26(+2.84%)
May 13, 2013 9.180 9.180 9.095 9.140 470,634 -0.13(-1.40%)
May 10, 2013 9.260 9.290 9.160 9.270 956,239 +0.16(+1.76%)
May 09, 2013 9.090 9.230 9.040 9.110 1,470,089 +0.17(+1.90%)
May 08, 2013 8.900 8.970 8.860 8.940 1,103,699 -0.12(-1.32%)
May 07, 2013 9.060 9.090 8.900 9.060 1,163,575 -0.08(-0.88%)
May 06, 2013 9.080 9.140 8.980 9.140 1,693,746 +0.11(+1.22%)
May 03, 2013 9.060 9.570 8.990 9.030 1,542,199 -0.54(-5.64%)
May 02, 2013 9.460 9.580 9.430 9.570 329,022 +0.08(+0.84%)
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.