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 (%)
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%)
Dec 02, 2013 8.826 9.000 8.818 8.876 674,460 +0.02(+0.28%)
Nov 29, 2013 8.925 8.925 8.818 8.851 1,046,536 -0.07(-0.83%)
Nov 27, 2013 8.901 8.958 8.876 8.925 1,781,862 -0.03(-0.37%)
Nov 26, 2013 8.793 9.008 8.776 8.958 2,909,901 +0.14(+1.59%)
Nov 25, 2013 8.859 8.876 8.785 8.818 724,620 -0.03(-0.37%)
Nov 22, 2013 8.851 8.867 8.801 8.851 620,455 -0.02(-0.28%)
Nov 21, 2013 8.793 8.876 8.768 8.876 807,095 +0.25(+2.88%)
Nov 20, 2013 8.702 8.760 8.611 8.628 677,371 -0.07(-0.86%)
Nov 19, 2013 8.760 8.762 8.644 8.702 1,162,260 -0.04(-0.47%)
Nov 18, 2013 8.884 8.913 8.735 8.743 2,067,168 -0.05(-0.56%)
Nov 15, 2013 8.793 8.818 8.702 8.793 1,302,957 +0.10(+1.14%)
Nov 14, 2013 8.677 8.719 8.640 8.694 835,299 -0.05(-0.57%)
Nov 12, 2013 8.677 8.785 8.652 8.743 1,992,425 -0.19(-2.13%)
Nov 11, 2013 8.793 8.996 8.785 8.934 1,820,616 +0.37(+4.35%)
Nov 08, 2013 8.446 8.561 8.437 8.561 1,037,436 +0.08(+0.98%)
Nov 07, 2013 8.685 8.694 8.462 8.479 1,296,655 -0.19(-2.19%)
Nov 06, 2013 8.685 8.784 8.652 8.669 1,866,728 +0.08(+0.96%)
Nov 05, 2013 8.512 8.694 8.487 8.586 1,968,861 -0.22(-2.54%)
Nov 04, 2013 8.818 8.826 8.685 8.810 2,058,666 -0.17(-1.84%)
Nov 01, 2013 9.132 9.140 8.818 8.975 3,128,318 -0.77(-7.89%)
Oct 31, 2013 9.719 9.827 9.605 9.744 1,143,083 +0.07(+0.68%)
Oct 30, 2013 9.753 9.769 9.637 9.678 610,341 -0.03(-0.34%)
Oct 29, 2013 9.703 9.744 9.653 9.711 734,866 -0.14(-1.43%)
Oct 28, 2013 9.769 9.852 9.728 9.852 662,169 -0.02(-0.25%)
Oct 25, 2013 9.786 9.968 9.777 9.877 1,150,235 +0.30(+3.11%)
Oct 24, 2013 9.513 9.612 9.488 9.579 1,026,704 +0.16(+1.67%)
Oct 23, 2013 9.430 9.587 9.347 9.422 3,475,993 -0.31(-3.23%)
Oct 22, 2013 9.562 9.802 9.554 9.736 2,616,636 +0.31(+3.25%)
Oct 21, 2013 9.513 9.546 9.364 9.430 3,485,315 -0.59(-5.86%)
Oct 18, 2013 9.968 10.03 9.926 10.02 1,287,675 -0.12(-1.14%)
Oct 17, 2013 9.943 10.13 9.943 10.13 1,008,865 +0.12(+1.24%)
Oct 16, 2013 9.926 10.07 9.926 10.01 967,708 +0.12(+1.17%)
Oct 15, 2013 9.893 9.951 9.860 9.893 579,947 -0.03(-0.33%)
Oct 14, 2013 9.761 9.943 9.761 9.926 940,962 -0.03(-0.33%)
Oct 11, 2013 9.984 10.05 9.868 9.959 1,347,307 -0.26(-2.51%)
Oct 10, 2013 10.08 10.23 10.08 10.22 1,234,430 +0.38(+3.87%)
Oct 09, 2013 9.786 9.868 9.670 9.835 1,079,458 +0.09(+0.93%)
Oct 08, 2013 9.901 9.926 9.736 9.744 807,038 -0.11(-1.09%)
Oct 07, 2013 9.802 9.926 9.769 9.852 618,424 -0.10(-1.00%)
Oct 04, 2013 9.852 9.984 9.844 9.951 813,629 +0.17(+1.69%)
Oct 03, 2013 9.827 9.852 9.719 9.786 1,111,437 -0.08(-0.84%)
Oct 02, 2013 9.893 9.895 9.753 9.868 570,496 -0.02(-0.17%)
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.