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, 2018 5.699 5.708 5.600 5.608 779,961 +0.02(+0.44%)
Jul 30, 2018 5.567 5.608 5.567 5.584 732,267 +0.11(+1.96%)
Jul 27, 2018 5.468 5.517 5.468 5.476 610,258 +0.03(+0.61%)
Jul 26, 2018 5.476 5.484 5.431 5.443 497,989 -0.04(-0.75%)
Jul 25, 2018 5.476 5.484 5.426 5.484 536,779 -0.02(-0.45%)
Jul 24, 2018 5.517 5.559 5.484 5.509 1,265,241 +0.14(+2.62%)
Jul 23, 2018 5.344 5.377 5.327 5.368 784,026 +0.03(+0.62%)
Jul 20, 2018 5.327 5.352 5.311 5.335 534,896 +0.02(+0.31%)
Jul 19, 2018 5.344 5.352 5.311 5.319 911,388 -0.05(-0.92%)
Jul 18, 2018 5.352 5.385 5.348 5.368 841,410 -0.01(-0.15%)
Jul 17, 2018 5.402 5.431 5.377 5.377 794,166 -0.06(-1.07%)
Jul 16, 2018 5.435 5.459 5.404 5.435 1,372,256 -0.02(-0.45%)
Jul 13, 2018 5.451 5.459 5.414 5.459 386,146 +0.00(+0.00%)
Jul 12, 2018 5.476 5.484 5.455 5.459 503,533 +0.04(+0.76%)
Jul 11, 2018 5.443 5.468 5.410 5.418 1,064,028 -0.05(-0.91%)
Jul 10, 2018 5.484 5.493 5.435 5.468 1,527,143 -0.15(-2.65%)
Jul 09, 2018 5.592 5.617 5.584 5.617 1,511,865 +0.07(+1.19%)
Jul 06, 2018 5.493 5.559 5.484 5.550 727,268 -0.01(-0.15%)
Jul 05, 2018 5.534 5.567 5.521 5.559 735,473 +0.07(+1.20%)
Jul 03, 2018 5.493 5.493 5.493 0 -0.07(-1.19%)
Jul 02, 2018 5.550 5.592 5.534 5.559 845,062 -0.07(-1.18%)
Jun 29, 2018 5.708 5.617 5.625 664,566 +0.02(+0.30%)
Jun 28, 2018 5.567 5.625 5.534 5.608 895,471 +0.04(+0.74%)
Jun 27, 2018 5.608 5.633 5.559 5.567 904,498 -0.17(-2.89%)
Jun 26, 2018 5.732 5.749 5.691 5.732 852,346 +0.01(+0.14%)
Jun 25, 2018 5.757 5.757 5.691 5.724 798,356 -0.07(-1.28%)
Jun 22, 2018 5.815 5.832 5.790 5.799 709,143 +0.07(+1.30%)
Jun 21, 2018 5.732 5.732 5.675 5.724 894,886 +0.01(+0.14%)
Jun 20, 2018 5.724 5.741 5.683 5.716 1,320,377 +0.01(+0.14%)
Jun 19, 2018 5.666 5.716 5.641 5.708 909,785 +0.04(+0.73%)
Jun 18, 2018 5.608 5.675 5.592 5.666 2,004,794 -0.02(-0.44%)
Jun 15, 2018 5.708 5.658 5.691 1,024,681 -0.14(-2.41%)
Jun 14, 2018 5.890 5.902 5.832 5.832 1,759,399 -0.07(-1.12%)
Jun 13, 2018 5.898 5.956 5.865 5.898 1,514,676 -0.04(-0.70%)
Jun 12, 2018 5.956 5.989 5.931 5.939 2,026,017 -0.12(-2.05%)
Jun 11, 2018 6.022 6.080 6.010 6.063 787,855 +0.02(+0.41%)
Jun 08, 2018 6.022 6.055 5.985 6.038 890,502 +0.00(+0.00%)
Jun 07, 2018 6.129 6.134 6.014 6.038 1,536,534 -0.04(-0.68%)
Jun 06, 2018 6.096 6.080 1,336,527 +0.12(+1.94%)
Jun 05, 2018 5.981 5.997 5.939 5.964 4,192,118 -0.16(-2.57%)
Jun 04, 2018 6.245 6.262 6.105 6.121 7,954,123 -0.08(-1.33%)
Jun 01, 2018 6.254 6.295 6.179 6.204 1,546,712 +0.10(+1.63%)
May 31, 2018 6.121 6.138 6.047 6.105 1,358,981 -0.02(-0.40%)
May 30, 2018 6.154 6.158 6.105 6.129 1,233,580 +0.00(+0.00%)
May 29, 2018 6.220 6.278 6.105 6.129 1,338,772 -0.31(-4.76%)
May 25, 2018 6.436 6.436 6.436 0 -0.07(-1.14%)
May 24, 2018 6.568 6.568 6.473 6.510 944,828 -0.05(-0.76%)
May 23, 2018 6.584 6.593 6.535 6.560 838,107 -0.09(-1.37%)
May 22, 2018 6.700 6.700 6.642 6.651 1,154,454 +0.07(+1.13%)
May 21, 2018 6.584 6.609 6.564 6.576 509,805 +0.02(+0.38%)
May 18, 2018 6.576 6.593 6.535 6.551 593,479 -0.12(-1.74%)
May 17, 2018 6.642 6.675 6.638 6.667 799,540 +0.07(+1.13%)
May 16, 2018 6.609 6.642 6.584 6.593 1,252,384 -0.02(-0.38%)
May 15, 2018 6.642 6.667 6.601 6.618 740,379 -0.04(-0.62%)
May 14, 2018 6.709 6.717 6.651 6.659 1,111,424 -0.01(-0.12%)
May 11, 2018 6.717 6.733 6.659 6.667 1,540,669 +0.12(+1.90%)
May 10, 2018 6.444 6.543 6.419 6.543 1,825,183 +0.25(+3.94%)
May 09, 2018 6.237 6.303 6.237 6.295 483,026 +0.12(+1.87%)
May 08, 2018 6.179 6.196 6.163 6.179 447,191 -0.02(-0.40%)
May 07, 2018 6.196 6.212 6.187 6.204 264,038 +0.02(+0.40%)
May 04, 2018 6.080 6.196 6.076 6.179 445,263 +0.05(+0.81%)
May 03, 2018 6.171 6.179 6.084 6.129 668,000 -0.04(-0.67%)
May 02, 2018 6.220 6.237 6.163 6.171 730,769 +0.02(+0.40%)
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.