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, 2009 7.908 7.767 7.767 7.767 240,815 -0.09(-1.16%)
Dec 30, 2009 7.676 7.883 7.676 7.858 281,463 -0.01(-0.11%)
Dec 29, 2009 7.941 7.966 7.858 7.867 170,360 -0.02(-0.21%)
Dec 28, 2009 7.933 7.933 7.759 7.883 246,388 +0.03(+0.42%)
Dec 24, 2009 7.693 7.850 7.693 7.850 184,939 +0.26(+3.49%)
Dec 23, 2009 7.660 7.660 7.503 7.585 418,022 -0.16(-2.03%)
Dec 22, 2009 7.850 7.858 7.701 7.742 623,052 -0.26(-3.21%)
Dec 21, 2009 7.991 8.057 7.941 7.999 353,654 -0.08(-1.02%)
Dec 18, 2009 8.073 8.123 7.974 8.082 323,507 -0.07(-0.91%)
Dec 17, 2009 8.330 8.330 8.148 8.156 352,925 -0.41(-4.73%)
Dec 16, 2009 8.470 8.644 8.446 8.561 229,520 +0.05(+0.58%)
Dec 15, 2009 8.537 8.628 8.479 8.512 308,778 +0.04(+0.49%)
Dec 14, 2009 8.404 8.495 8.396 8.470 412,877 +0.18(+2.20%)
Dec 11, 2009 8.437 8.454 8.206 8.288 242,973 -0.13(-1.57%)
Dec 10, 2009 8.652 8.669 8.371 8.421 449,189 +0.17(+2.11%)
Dec 09, 2009 8.280 8.305 8.082 8.247 555,893 -0.01(-0.10%)
Dec 08, 2009 8.288 8.396 8.164 8.255 1,314,130 -0.70(-7.85%)
Dec 07, 2009 9.033 9.140 8.942 8.958 586,570 -0.55(-5.74%)
Dec 04, 2009 9.719 9.719 9.356 9.504 333,282 +0.05(+0.52%)
Dec 03, 2009 9.471 9.719 9.447 9.455 377,766 +0.13(+1.42%)
Dec 02, 2009 9.025 9.364 8.958 9.322 504,418 -0.13(-1.40%)
Dec 01, 2009 9.393 9.521 9.298 9.455 322,905 +0.26(+2.79%)
Nov 30, 2009 9.248 9.389 9.025 9.198 555,800 -0.30(-3.14%)
Nov 27, 2009 9.339 9.670 9.339 9.496 1,117,858 -0.45(-4.57%)
Nov 25, 2009 9.968 10.02 9.926 9.951 178,639 -0.10(-0.99%)
Nov 24, 2009 10.20 10.20 9.984 10.05 208,797 -0.30(-2.88%)
Nov 23, 2009 10.34 10.48 10.29 10.35 260,472 +0.43(+4.34%)
Nov 20, 2009 9.844 9.959 9.810 9.918 228,860 -0.10(-0.99%)
Nov 19, 2009 10.06 10.11 9.984 10.02 237,690 -0.17(-1.70%)
Nov 18, 2009 10.46 10.46 10.17 10.19 390,877 -0.44(-4.12%)
Nov 17, 2009 10.55 10.65 10.41 10.63 237,033 +0.17(+1.58%)
Nov 16, 2009 10.29 10.52 10.28 10.46 350,319 +0.07(+0.72%)
Nov 13, 2009 10.12 10.49 10.09 10.39 254,792 +0.18(+1.78%)
Nov 12, 2009 10.21 10.38 10.17 10.21 274,641 -0.30(-2.83%)
Nov 11, 2009 10.54 10.73 10.48 10.51 374,554 -0.36(-3.35%)
Nov 10, 2009 10.94 10.99 10.78 10.87 434,135 -0.31(-2.81%)
Nov 09, 2009 10.96 11.28 10.85 11.18 615,306 +0.92(+8.94%)
Nov 06, 2009 10.14 10.45 9.926 10.27 900,513 +0.44(+4.46%)
Nov 05, 2009 9.719 9.844 9.604 9.827 465,817 +0.00(+0.00%)
Nov 04, 2009 10.15 10.18 9.777 9.827 429,625 -0.07(-0.67%)
Nov 03, 2009 9.413 10.01 9.215 9.893 1,388,967 -0.57(-5.45%)
Nov 02, 2009 10.33 10.66 10.20 10.46 918,663 -0.83(-7.33%)
Oct 30, 2009 11.76 11.84 11.22 11.29 380,544 -0.74(-6.12%)
Oct 29, 2009 11.90 12.05 11.70 12.03 508,367 +1.31(+12.19%)
Oct 28, 2009 10.95 11.05 10.71 10.72 512,907 -0.23(-2.11%)
Oct 27, 2009 11.65 11.78 10.94 10.95 1,304,612 -1.28(-10.48%)
Oct 26, 2009 12.41 12.48 12.23 12.23 566,327 -0.45(-3.52%)
Oct 23, 2009 12.72 12.75 12.54 12.68 258,393 -0.12(-0.90%)
Oct 22, 2009 12.44 12.82 12.38 12.80 457,115 +0.49(+3.96%)
Oct 21, 2009 12.61 12.78 12.28 12.31 331,066 -0.28(-2.23%)
Oct 20, 2009 12.55 12.64 12.54 12.59 213,866 -0.07(-0.59%)
Oct 19, 2009 12.77 12.83 12.59 12.66 216,246 -0.12(-0.97%)
Oct 16, 2009 12.96 13.13 12.71 12.79 248,005 -0.34(-2.58%)
Oct 15, 2009 13.04 13.19 12.97 13.13 332,677 +0.10(+0.76%)
Oct 14, 2009 12.76 13.05 12.66 13.03 529,920 +0.60(+4.86%)
Oct 13, 2009 12.62 12.69 12.40 12.42 401,972 -0.24(-1.89%)
Oct 12, 2009 12.73 12.78 12.57 12.66 303,516 -0.17(-1.35%)
Oct 09, 2009 12.85 12.94 12.72 12.84 369,377 -0.20(-1.52%)
Oct 08, 2009 13.06 13.21 12.94 13.04 251,742 -0.13(-1.01%)
Oct 07, 2009 13.28 13.34 13.04 13.17 358,815 -0.02(-0.13%)
Oct 06, 2009 13.08 13.32 13.03 13.19 483,622 +0.17(+1.33%)
Oct 05, 2009 12.79 13.08 12.68 13.01 404,801 +0.68(+5.50%)
Oct 02, 2009 12.27 12.73 12.25 12.33 1,129,499 -0.90(-6.81%)
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.