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, 2015 7.395 7.337 7.337 7.337 272,367 -0.06(-0.78%)
Dec 30, 2015 7.453 7.478 7.391 7.395 641,530 -0.21(-2.72%)
Dec 29, 2015 7.544 7.610 7.527 7.602 649,088 +0.09(+1.21%)
Dec 28, 2015 7.511 7.519 7.445 7.511 329,013 -0.02(-0.33%)
Dec 24, 2015 7.519 7.536 7.536 7.536 184,238 +0.02(+0.22%)
Dec 23, 2015 7.403 7.519 7.403 7.519 943,811 +0.21(+2.83%)
Dec 22, 2015 7.288 7.321 7.246 7.312 811,044 +0.05(+0.68%)
Dec 21, 2015 7.337 7.345 7.221 7.263 739,274 +0.08(+1.15%)
Dec 18, 2015 7.288 7.288 7.163 7.180 1,020,454 -0.08(-1.14%)
Dec 17, 2015 7.321 7.321 7.221 7.263 761,912 -0.02(-0.34%)
Dec 16, 2015 7.254 7.288 7.163 7.288 1,329,544 +0.11(+1.50%)
Dec 15, 2015 7.188 7.234 7.155 7.180 1,007,845 +0.07(+0.93%)
Dec 14, 2015 7.155 7.180 7.048 7.114 1,303,556 -0.02(-0.35%)
Dec 11, 2015 7.213 7.221 7.089 7.139 1,122,954 -0.14(-1.93%)
Dec 10, 2015 7.312 7.362 7.271 7.279 729,112 +0.07(+0.92%)
Dec 09, 2015 7.238 7.321 7.172 7.213 981,968 +0.02(+0.23%)
Dec 08, 2015 7.180 7.246 7.163 7.197 1,069,341 -0.26(-3.55%)
Dec 07, 2015 7.503 7.511 7.420 7.461 899,458 -0.17(-2.28%)
Dec 04, 2015 7.561 7.652 7.532 7.635 925,276 +0.07(+0.98%)
Dec 03, 2015 7.767 7.776 7.544 7.561 973,231 -0.02(-0.33%)
Dec 02, 2015 7.685 7.693 7.569 7.585 712,152 -0.22(-2.76%)
Dec 01, 2015 7.742 7.800 7.693 7.800 1,119,953 +0.26(+3.51%)
Nov 30, 2015 7.577 7.610 7.491 7.536 1,077,540 -0.07(-0.87%)
Nov 27, 2015 7.618 7.627 7.594 7.602 313,417 +0.11(+1.43%)
Nov 25, 2015 7.511 7.494 7.494 7.494 587,409 -0.04(-0.55%)
Nov 24, 2015 7.470 7.561 7.457 7.536 804,940 -0.01(-0.11%)
Nov 23, 2015 7.594 7.618 7.527 7.544 787,455 -0.18(-2.36%)
Nov 20, 2015 7.833 7.850 7.726 7.726 543,149 -0.21(-2.61%)
Nov 19, 2015 7.982 7.991 7.924 7.933 1,535,964 -0.02(-0.21%)
Nov 18, 2015 7.867 7.949 7.858 7.949 1,244,338 +0.19(+2.45%)
Nov 17, 2015 7.817 7.842 7.734 7.759 730,437 -0.07(-0.85%)
Nov 16, 2015 7.668 7.825 7.660 7.825 925,164 +0.12(+1.61%)
Nov 13, 2015 7.784 7.784 7.685 7.701 2,592,449 -0.02(-0.32%)
Nov 12, 2015 7.800 7.813 7.726 7.726 712,546 -0.11(-1.37%)
Nov 11, 2015 7.858 7.867 7.800 7.833 1,119,893 +0.03(+0.42%)
Nov 10, 2015 7.776 7.817 7.721 7.800 449,856 -0.17(-2.18%)
Nov 09, 2015 8.015 8.032 7.933 7.974 497,949 +0.00(+0.00%)
Nov 06, 2015 7.900 7.981 7.867 7.974 706,847 +0.14(+1.80%)
Nov 05, 2015 7.999 8.007 7.825 7.833 1,363,665 -0.42(-5.11%)
Nov 04, 2015 8.330 8.338 8.222 8.255 983,714 +0.05(+0.60%)
Nov 03, 2015 8.131 8.247 8.131 8.206 399,912 -0.05(-0.60%)
Nov 02, 2015 8.231 8.280 8.206 8.255 479,365 +0.25(+3.10%)
Oct 30, 2015 7.999 8.098 7.974 8.007 588,198 -0.06(-0.72%)
Oct 29, 2015 8.082 8.123 8.057 8.065 649,602 -0.20(-2.40%)
Oct 28, 2015 8.148 8.272 8.144 8.264 556,900 +0.03(+0.40%)
Oct 27, 2015 8.272 8.280 8.185 8.231 368,656 -0.07(-0.90%)
Oct 26, 2015 8.338 8.355 8.272 8.305 286,904 -0.07(-0.89%)
Oct 23, 2015 8.322 8.392 8.313 8.379 580,854 +0.16(+1.91%)
Oct 22, 2015 8.148 8.247 8.148 8.222 561,160 +0.07(+0.91%)
Oct 21, 2015 8.247 8.255 8.140 8.148 401,374 -0.08(-1.01%)
Oct 20, 2015 8.214 8.272 8.214 8.231 374,315 -0.02(-0.20%)
Oct 19, 2015 8.255 8.280 8.222 8.247 481,917 -0.10(-1.19%)
Oct 16, 2015 8.322 8.355 8.288 8.346 523,487 -0.07(-0.79%)
Oct 15, 2015 8.272 8.429 8.247 8.413 544,997 +0.23(+2.83%)
Oct 14, 2015 8.148 8.214 8.144 8.181 501,757 +0.12(+1.44%)
Oct 13, 2015 8.024 8.156 8.024 8.065 503,394 -0.24(-2.89%)
Oct 12, 2015 8.379 8.379 8.272 8.305 366,495 -0.14(-1.67%)
Oct 09, 2015 8.462 8.487 8.388 8.446 355,674 -0.01(-0.10%)
Oct 08, 2015 8.346 8.454 8.330 8.454 383,136 +0.02(+0.29%)
Oct 07, 2015 8.396 8.462 8.346 8.429 632,653 +0.12(+1.39%)
Oct 06, 2015 8.247 8.342 8.247 8.313 705,637 +0.06(+0.70%)
Oct 05, 2015 8.140 8.272 8.140 8.255 766,684 +0.15(+1.84%)
Oct 02, 2015 8.032 8.131 7.941 8.106 1,937,130 +0.11(+1.34%)
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.