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 (%)
Jul 31, 2014 9.968 10.01 9.826 9.827 499,374 -0.33(-3.26%)
Jul 30, 2014 10.09 10.21 10.08 10.16 1,549,715 +0.27(+2.76%)
Jul 29, 2014 9.926 9.943 9.877 9.885 794,845 -0.03(-0.33%)
Jul 28, 2014 9.910 9.955 9.852 9.918 1,818,244 -0.32(-3.15%)
Jul 25, 2014 10.23 10.32 10.17 10.24 7,189,203 +0.99(+10.73%)
Jul 24, 2014 9.182 9.256 9.165 9.248 515,104 +0.12(+1.36%)
Jul 23, 2014 9.157 9.165 9.107 9.124 2,940,700 +0.08(+0.91%)
Jul 22, 2014 9.149 9.157 9.033 9.041 2,737,776 +0.02(+0.28%)
Jul 21, 2014 9.000 9.033 8.942 9.016 309,243 -0.02(-0.18%)
Jul 18, 2014 9.008 9.049 8.967 9.033 520,161 -0.04(-0.46%)
Jul 17, 2014 9.223 9.273 9.049 9.074 788,952 -0.27(-2.92%)
Jul 16, 2014 9.356 9.369 9.293 9.347 789,697 +0.07(+0.80%)
Jul 15, 2014 9.281 9.322 9.219 9.273 1,014,361 +0.26(+2.94%)
Jul 14, 2014 8.983 9.074 8.958 9.008 365,258 +0.12(+1.30%)
Jul 11, 2014 8.892 8.934 8.810 8.892 506,991 -0.06(-0.65%)
Jul 10, 2014 8.752 8.958 8.743 8.950 624,229 -0.02(-0.28%)
Jul 09, 2014 8.967 9.000 8.934 8.975 890,017 -0.09(-1.00%)
Jul 08, 2014 9.182 9.198 9.037 9.066 761,459 -0.28(-3.01%)
Jul 07, 2014 9.389 9.389 9.322 9.347 534,755 -0.10(-1.05%)
Jul 03, 2014 9.314 9.447 9.447 9.447 516,325 +0.17(+1.78%)
Jul 02, 2014 9.240 9.298 9.223 9.281 334,548 +0.02(+0.18%)
Jul 01, 2014 9.281 9.314 9.231 9.265 718,621 -0.07(-0.80%)
Jun 30, 2014 9.298 9.347 9.281 9.339 775,853 +0.07(+0.80%)
Jun 27, 2014 9.190 9.273 9.182 9.265 564,725 +0.10(+1.08%)
Jun 26, 2014 9.016 9.182 8.992 9.165 656,789 +0.02(+0.27%)
Jun 25, 2014 9.083 9.147 9.049 9.140 1,677,167 +0.02(+0.27%)
Jun 24, 2014 9.198 9.231 9.107 9.116 663,538 -0.18(-1.96%)
Jun 23, 2014 9.298 9.306 9.273 9.298 511,515 -0.17(-1.75%)
Jun 20, 2014 9.504 9.521 9.438 9.463 362,279 -0.09(-0.95%)
Jun 19, 2014 9.595 9.595 9.513 9.554 401,791 -0.03(-0.35%)
Jun 18, 2014 9.504 9.595 9.455 9.587 645,384 +0.00(+0.00%)
Jun 17, 2014 9.447 9.612 9.447 9.587 439,054 +0.04(+0.43%)
Jun 16, 2014 9.554 9.637 9.513 9.546 434,713 -0.03(-0.35%)
Jun 13, 2014 9.554 9.612 9.554 9.579 669,728 +0.16(+1.67%)
Jun 12, 2014 9.455 9.488 9.397 9.422 485,803 -0.03(-0.35%)
Jun 11, 2014 9.447 9.480 9.418 9.455 804,402 -0.04(-0.44%)
Jun 10, 2014 9.513 9.517 9.430 9.496 433,354 +0.06(+0.61%)
Jun 06, 2014 9.413 9.471 9.376 9.438 1,781,461 +0.07(+0.71%)
Jun 05, 2014 9.397 9.413 9.334 9.372 910,790 +0.06(+0.62%)
Jun 04, 2014 9.289 9.339 9.265 9.314 607,525 -0.12(-1.31%)
Jun 03, 2014 9.438 9.459 9.372 9.438 516,205 -0.09(-0.95%)
Jun 02, 2014 9.595 9.595 9.480 9.529 512,670 -0.04(-0.43%)
May 30, 2014 9.496 9.595 9.496 9.571 964,975 +0.03(+0.35%)
May 29, 2014 9.513 9.562 9.496 9.538 531,514 +0.10(+1.05%)
May 28, 2014 9.463 9.471 9.413 9.438 556,116 +0.06(+0.62%)
May 27, 2014 9.347 9.496 9.331 9.380 1,812,689 +0.07(+0.80%)
May 23, 2014 9.273 9.306 9.306 9.306 509,314 +0.08(+0.90%)
May 22, 2014 9.198 9.248 9.174 9.223 289,599 +0.04(+0.45%)
May 21, 2014 9.182 9.223 9.157 9.182 1,323,187 +0.12(+1.37%)
May 20, 2014 9.058 9.140 9.016 9.058 850,964 +0.07(+0.83%)
May 19, 2014 8.925 9.025 8.925 8.983 685,566 +0.02(+0.18%)
May 16, 2014 8.967 9.006 8.909 8.967 638,028 -0.05(-0.55%)
May 15, 2014 9.091 9.107 8.976 9.016 720,796 -0.12(-1.36%)
May 14, 2014 9.132 9.223 9.116 9.140 848,899 +0.01(+0.09%)
May 13, 2014 9.174 9.182 9.116 9.132 747,217 +0.02(+0.27%)
May 12, 2014 9.099 9.149 9.049 9.107 951,680 +0.05(+0.55%)
May 09, 2014 9.091 9.103 9.025 9.058 570,710 -0.15(-1.62%)
May 08, 2014 9.248 9.322 9.182 9.207 946,359 +0.08(+0.91%)
May 07, 2014 9.132 9.174 9.099 9.124 809,518 +0.02(+0.18%)
May 06, 2014 9.190 9.190 9.099 9.107 1,092,257 -0.16(-1.70%)
May 05, 2014 9.190 9.265 9.182 9.265 895,002 -0.01(-0.09%)
May 02, 2014 9.339 9.389 9.207 9.273 3,443,025 +0.68(+7.89%)
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.