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 (%)
Mar 29, 2018 6.121 6.121 6.121 0 +0.03(+0.54%)
Mar 28, 2018 6.063 6.121 6.030 6.088 1,005,323 +0.05(+0.82%)
Mar 27, 2018 6.196 6.196 6.005 6.038 1,301,956 -0.18(-2.93%)
Mar 26, 2018 6.204 6.245 6.146 6.220 1,291,003 +0.26(+4.30%)
Mar 23, 2018 6.055 6.072 5.956 5.964 1,209,015 -0.08(-1.37%)
Mar 22, 2018 6.088 6.134 6.034 6.047 1,227,532 -0.14(-2.27%)
Mar 21, 2018 6.196 6.237 6.134 6.187 1,069,234 +0.00(+0.00%)
Mar 20, 2018 6.204 6.229 6.179 6.187 938,786 +0.09(+1.49%)
Mar 19, 2018 6.154 6.171 6.047 6.096 896,682 +0.00(+0.00%)
Mar 16, 2018 6.063 6.125 6.063 6.096 815,249 +0.07(+1.10%)
Mar 15, 2018 6.005 6.072 5.989 6.030 2,295,461 -0.08(-1.35%)
Mar 14, 2018 6.105 6.134 6.038 6.113 2,358,823 +0.05(+0.82%)
Mar 13, 2018 6.146 6.154 6.063 6.063 656,716 -0.07(-1.08%)
Mar 12, 2018 6.121 6.171 6.121 6.129 723,426 +0.02(+0.41%)
Mar 09, 2018 6.063 6.129 6.059 6.105 1,560,972 -0.03(-0.54%)
Mar 08, 2018 6.121 6.171 6.105 6.138 997,068 +0.02(+0.41%)
Mar 07, 2018 6.063 6.113 947,646 -0.01(-0.14%)
Mar 06, 2018 6.129 6.146 6.067 6.121 1,533,849 -0.01(-0.13%)
Mar 05, 2018 6.022 6.158 6.010 6.129 1,153,298 +0.06(+0.95%)
Mar 02, 2018 6.030 6.092 5.881 6.072 3,509,581 -0.04(-0.68%)
Mar 01, 2018 6.138 6.163 6.047 6.113 1,978,016 -0.05(-0.81%)
Feb 28, 2018 6.254 6.262 6.163 6.163 1,233,037 -0.14(-2.23%)
Feb 27, 2018 6.336 6.353 6.295 6.303 1,287,353 -0.03(-0.52%)
Feb 26, 2018 6.336 6.369 6.278 6.336 1,116,830 +0.02(+0.26%)
Feb 23, 2018 6.353 6.369 6.262 6.320 2,498,260 -0.25(-3.78%)
Feb 22, 2018 6.568 1,308,634 +0.08(+1.28%)
Feb 21, 2018 6.477 6.580 6.464 6.485 1,097,228 +0.02(+0.26%)
Feb 20, 2018 6.510 6.510 6.448 6.469 913,157 -0.04(-0.64%)
Feb 16, 2018 6.510 6.510 6.510 0 -0.04(-0.63%)
Feb 15, 2018 6.568 6.568 6.452 6.551 1,078,460 -0.01(-0.13%)
Feb 14, 2018 6.402 6.568 6.402 6.560 1,062,688 +0.08(+1.28%)
Feb 13, 2018 6.460 6.477 6.427 6.477 788,026 +0.01(+0.13%)
Feb 12, 2018 6.452 6.514 6.394 6.469 1,153,226 +0.04(+0.64%)
Feb 09, 2018 6.444 6.489 6.258 6.427 2,432,885 -0.11(-1.65%)
Feb 08, 2018 6.783 6.791 6.527 6.535 2,540,841 +0.02(+0.25%)
Feb 07, 2018 6.535 6.613 6.506 6.518 1,521,519 -0.03(-0.51%)
Feb 06, 2018 6.411 6.568 6.386 6.551 2,704,118 +0.06(+0.89%)
Feb 05, 2018 6.626 6.688 6.394 6.493 1,929,859 -0.26(-3.92%)
Feb 02, 2018 6.849 6.866 6.750 6.758 944,170 -0.18(-2.62%)
Feb 01, 2018 6.849 6.940 6.841 6.940 1,380,837 +0.05(+0.72%)
Jan 31, 2018 6.857 6.924 6.849 6.891 1,192,375 -0.05(-0.72%)
Jan 30, 2018 6.973 6.973 6.907 6.940 1,054,663 -0.15(-2.10%)
Jan 29, 2018 7.106 7.122 7.081 7.089 703,461 -0.11(-1.49%)
Jan 26, 2018 7.221 7.230 7.172 7.197 902,130 +0.06(+0.81%)
Jan 25, 2018 7.180 7.188 7.122 7.139 924,988 +0.02(+0.35%)
Jan 24, 2018 7.106 7.126 7.081 7.114 849,961 +0.12(+1.65%)
Jan 23, 2018 6.981 7.006 6.948 6.998 991,750 -0.02(-0.24%)
Jan 22, 2018 6.948 7.023 6.940 7.015 985,203 +0.07(+0.95%)
Jan 19, 2018 6.907 6.957 6.907 6.948 586,977 +0.00(+0.00%)
Jan 18, 2018 6.907 6.965 6.899 6.948 604,962 +0.06(+0.84%)
Jan 17, 2018 6.824 6.915 6.808 6.891 684,543 +0.02(+0.36%)
Jan 16, 2018 6.899 6.924 6.857 6.866 1,618,067 -0.12(-1.66%)
Jan 12, 2018 6.981 6.981 6.981 0 +0.22(+3.18%)
Jan 11, 2018 6.725 6.775 6.717 6.766 889,052 +0.12(+1.87%)
Jan 10, 2018 6.626 6.684 6.626 6.642 1,123,609 +0.25(+3.88%)
Jan 09, 2018 6.369 6.394 6.365 6.394 607,057 +0.04(+0.65%)
Jan 08, 2018 6.336 6.378 6.336 6.353 677,899 +0.04(+0.66%)
Jan 05, 2018 6.353 6.353 6.298 6.311 805,278 -0.05(-0.78%)
Jan 04, 2018 6.336 6.369 6.320 6.361 1,299,777 +0.08(+1.32%)
Jan 03, 2018 6.311 6.311 6.233 6.278 935,948 -0.07(-1.04%)
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.