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 (%)
Aug 31, 2015 8.470 8.504 8.429 8.495 430,465 -0.02(-0.29%)
Aug 28, 2015 8.404 8.553 8.404 8.520 2,922,457 +0.00(+0.00%)
Aug 27, 2015 8.504 8.548 8.413 8.520 1,769,872 +0.11(+1.28%)
Aug 26, 2015 8.429 8.437 8.192 8.413 1,899,742 +0.38(+4.74%)
Aug 25, 2015 8.313 8.355 8.028 8.032 1,570,130 +0.07(+0.94%)
Aug 24, 2015 7.916 8.189 7.800 7.958 2,348,459 -0.28(-3.41%)
Aug 21, 2015 8.413 8.454 8.239 8.239 1,126,369 -0.26(-3.11%)
Aug 20, 2015 8.611 8.619 8.495 8.504 1,027,576 -0.10(-1.15%)
Aug 19, 2015 8.677 8.677 8.541 8.603 1,153,732 -0.18(-2.07%)
Aug 18, 2015 8.818 8.851 8.768 8.785 1,216,927 +0.02(+0.19%)
Aug 17, 2015 8.793 8.793 8.719 8.768 1,159,393 -0.08(-0.93%)
Aug 14, 2015 8.785 8.851 8.776 8.851 520,060 +0.15(+1.71%)
Aug 13, 2015 8.735 8.760 8.694 8.702 811,783 -0.12(-1.41%)
Aug 12, 2015 8.776 8.851 8.719 8.826 1,651,445 -0.03(-0.37%)
Aug 11, 2015 8.917 8.950 8.801 8.859 774,893 -0.02(-0.28%)
Aug 10, 2015 8.776 8.892 8.776 8.884 516,658 +0.04(+0.47%)
Aug 07, 2015 8.826 8.859 8.793 8.843 859,367 -0.10(-1.11%)
Aug 06, 2015 8.917 8.967 8.896 8.942 555,303 +0.03(+0.37%)
Aug 05, 2015 8.950 8.950 8.884 8.909 635,076 +0.17(+1.89%)
Aug 04, 2015 8.702 8.776 8.665 8.743 2,619,447 +0.07(+0.76%)
Aug 03, 2015 8.760 8.797 8.595 8.677 1,361,091 -0.14(-1.59%)
Jul 31, 2015 8.818 8.834 8.760 8.818 1,758,595 +0.01(+0.09%)
Jul 30, 2015 8.992 9.022 8.768 8.810 3,439,773 -0.31(-3.36%)
Jul 29, 2015 9.066 9.140 9.058 9.116 560,783 +0.03(+0.36%)
Jul 28, 2015 9.016 9.103 8.983 9.083 517,284 +0.20(+2.23%)
Jul 27, 2015 8.975 8.983 8.867 8.884 585,719 -0.12(-1.29%)
Jul 24, 2015 8.925 9.066 8.917 9.000 387,619 -0.03(-0.37%)
Jul 23, 2015 9.190 9.198 9.012 9.033 696,755 -0.27(-2.93%)
Jul 22, 2015 9.273 9.314 9.256 9.306 382,462 +0.04(+0.45%)
Jul 21, 2015 9.256 9.293 9.248 9.265 352,258 +0.00(+0.00%)
Jul 20, 2015 9.248 9.298 9.207 9.265 297,127 -0.03(-0.36%)
Jul 17, 2015 9.265 9.306 9.240 9.298 723,630 -0.01(-0.09%)
Jul 16, 2015 9.240 9.322 9.231 9.306 376,413 +0.13(+1.44%)
Jul 15, 2015 9.157 9.207 9.132 9.174 779,033 +0.10(+1.09%)
Jul 14, 2015 9.033 9.116 8.996 9.074 2,435,455 +0.06(+0.64%)
Jul 13, 2015 8.950 9.041 8.942 9.016 681,022 +0.14(+1.58%)
Jul 10, 2015 8.901 8.909 8.810 8.876 476,407 +0.22(+2.48%)
Jul 09, 2015 8.752 8.776 8.644 8.661 553,587 +0.12(+1.45%)
Jul 08, 2015 8.561 8.586 8.512 8.537 2,880,076 -0.24(-2.73%)
Jul 07, 2015 8.743 8.797 8.578 8.776 1,047,797 -0.12(-1.30%)
Jul 06, 2015 8.958 9.008 8.867 8.892 1,247,024 -0.51(-5.45%)
Jul 02, 2015 9.397 9.405 9.405 9.405 817,465 +0.08(+0.89%)
Jul 01, 2015 9.380 9.397 9.281 9.322 652,463 +0.17(+1.81%)
Jun 30, 2015 9.322 9.331 9.091 9.157 922,381 -0.03(-0.36%)
Jun 29, 2015 9.397 9.422 9.190 9.190 1,028,172 -0.33(-3.48%)
Jun 26, 2015 9.529 9.604 9.496 9.521 527,771 -0.01(-0.09%)
Jun 25, 2015 9.612 9.620 9.513 9.529 1,043,815 +0.15(+1.59%)
Jun 24, 2015 9.422 9.463 9.364 9.380 465,157 +0.01(+0.09%)
Jun 23, 2015 9.322 9.389 9.314 9.372 470,586 +0.12(+1.34%)
Jun 22, 2015 9.289 9.339 9.231 9.248 753,389 +0.10(+1.08%)
Jun 19, 2015 9.190 9.207 9.140 9.149 602,735 +0.03(+0.36%)
Jun 18, 2015 9.116 9.165 9.074 9.116 503,269 +0.02(+0.27%)
Jun 17, 2015 9.099 9.128 9.025 9.091 733,354 +0.00(+0.00%)
Jun 16, 2015 9.066 9.132 9.058 9.091 492,301 +0.02(+0.27%)
Jun 15, 2015 9.000 9.049 8.992 9.066 550,445 -0.15(-1.62%)
Jun 12, 2015 9.190 9.265 9.132 9.215 408,133 -0.09(-0.98%)
Jun 11, 2015 9.248 9.331 9.198 9.306 2,137,003 +0.19(+2.09%)
Jun 10, 2015 9.025 9.182 9.016 9.116 1,062,958 +0.17(+1.94%)
Jun 09, 2015 8.909 8.992 8.834 8.942 655,966 +0.02(+0.28%)
Jun 08, 2015 9.000 9.016 8.900 8.917 534,596 -0.13(-1.46%)
Jun 05, 2015 8.901 9.107 8.859 9.049 1,063,147 +0.12(+1.39%)
Jun 04, 2015 8.925 9.033 8.901 8.925 813,742 +0.05(+0.56%)
Jun 03, 2015 8.851 8.950 8.851 8.876 663,190 +0.07(+0.85%)
Jun 02, 2015 8.735 8.843 8.710 8.801 498,446 +0.17(+2.01%)
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.