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 31, 2015 8.363 8.404 8.330 8.346 518,892 -0.17(-2.04%)
Mar 30, 2015 8.470 8.537 8.454 8.520 628,624 +0.06(+0.68%)
Mar 27, 2015 8.495 8.520 8.417 8.462 584,260 -0.13(-1.54%)
Mar 26, 2015 8.661 8.669 8.553 8.595 632,672 -0.04(-0.48%)
Mar 25, 2015 8.702 8.719 8.628 8.636 492,593 -0.02(-0.19%)
Mar 24, 2015 8.719 8.739 8.636 8.652 610,872 -0.09(-1.04%)
Mar 23, 2015 8.834 8.851 8.716 8.743 339,584 -0.05(-0.56%)
Mar 20, 2015 8.652 8.843 8.628 8.793 695,531 +0.32(+3.81%)
Mar 19, 2015 8.603 8.611 8.446 8.470 914,332 -0.25(-2.85%)
Mar 18, 2015 8.495 8.748 8.454 8.719 1,017,853 +0.12(+1.44%)
Mar 17, 2015 8.479 8.603 8.462 8.595 699,494 -0.04(-0.48%)
Mar 16, 2015 8.570 8.661 8.570 8.636 1,034,688 -0.11(-1.23%)
Mar 13, 2015 8.719 8.752 8.611 8.743 683,509 -0.15(-1.67%)
Mar 12, 2015 8.967 9.016 8.818 8.892 682,720 +0.00(+0.00%)
Mar 11, 2015 8.934 8.942 8.826 8.892 582,444 -0.05(-0.56%)
Mar 10, 2015 9.066 9.074 8.942 8.942 618,672 -0.25(-2.70%)
Mar 09, 2015 9.207 9.223 9.124 9.190 365,625 -0.11(-1.16%)
Mar 06, 2015 9.430 9.430 9.293 9.298 347,627 -0.23(-2.43%)
Mar 05, 2015 9.430 9.546 9.422 9.529 228,308 +0.12(+1.32%)
Mar 04, 2015 9.430 9.405 9.347 9.405 285,206 +0.00(+0.00%)
Mar 03, 2015 9.405 9.438 9.372 9.405 446,235 -0.18(-1.90%)
Mar 02, 2015 9.521 9.591 9.513 9.587 452,144 +0.25(+2.66%)
Feb 27, 2015 9.455 9.471 9.314 9.339 1,643,471 -0.45(-4.56%)
Feb 26, 2015 9.604 9.860 9.546 9.786 1,565,218 -0.50(-4.83%)
Feb 25, 2015 10.23 10.36 10.23 10.28 692,833 +0.00(+0.00%)
Feb 24, 2015 10.22 10.34 10.22 10.28 590,763 +0.14(+1.39%)
Feb 23, 2015 10.14 10.18 10.11 10.14 399,236 -0.06(-0.57%)
Feb 20, 2015 10.10 10.22 10.04 10.20 431,415 +0.15(+1.48%)
Feb 19, 2015 10.06 10.11 10.03 10.05 244,399 -0.04(-0.41%)
Feb 18, 2015 10.04 10.14 10.04 10.09 405,885 +0.25(+2.52%)
Feb 17, 2015 9.786 9.877 9.736 9.844 391,249 -0.06(-0.58%)
Feb 13, 2015 9.926 9.901 9.901 9.901 402,204 +0.01(+0.08%)
Feb 12, 2015 9.827 9.910 9.810 9.893 465,103 +0.34(+3.55%)
Feb 11, 2015 9.554 9.587 9.496 9.554 308,651 -0.11(-1.11%)
Feb 10, 2015 9.670 9.686 9.595 9.662 737,375 +0.12(+1.21%)
Feb 09, 2015 9.521 9.612 9.521 9.546 380,478 -0.04(-0.43%)
Feb 06, 2015 9.629 9.695 9.579 9.587 364,926 +0.04(+0.43%)
Feb 05, 2015 9.529 9.559 9.492 9.546 208,753 +0.05(+0.52%)
Feb 04, 2015 9.422 9.587 9.405 9.496 333,907 +0.02(+0.17%)
Feb 03, 2015 9.281 9.504 9.281 9.480 463,924 +0.36(+3.99%)
Feb 02, 2015 9.000 9.140 8.979 9.116 414,584 +0.13(+1.47%)
Jan 30, 2015 9.058 9.083 8.979 8.983 527,976 -0.24(-2.60%)
Jan 29, 2015 9.248 9.265 9.149 9.223 475,961 -0.02(-0.27%)
Jan 28, 2015 9.430 9.430 9.240 9.248 510,989 -0.20(-2.10%)
Jan 27, 2015 9.471 9.488 9.364 9.447 247,459 -0.13(-1.38%)
Jan 26, 2015 9.496 9.604 9.471 9.579 254,964 +0.18(+1.94%)
Jan 23, 2015 9.405 9.447 9.347 9.397 305,919 -0.24(-2.49%)
Jan 22, 2015 9.562 9.670 9.554 9.637 627,657 +0.14(+1.48%)
Jan 21, 2015 9.331 9.513 9.314 9.496 1,451,716 +0.00(+0.00%)
Jan 20, 2015 9.538 9.562 9.480 9.496 1,105,389 +0.37(+4.08%)
Jan 16, 2015 9.041 9.140 9.014 9.124 624,136 +0.11(+1.19%)
Jan 15, 2015 9.157 9.165 9.000 9.016 1,580,229 -0.14(-1.54%)
Jan 14, 2015 9.157 9.207 9.041 9.157 808,909 -0.10(-1.07%)
Jan 13, 2015 9.339 9.405 9.190 9.256 504,384 +0.05(+0.54%)
Jan 12, 2015 9.207 9.273 9.116 9.207 311,683 -0.01(-0.09%)
Jan 09, 2015 9.265 9.289 9.120 9.215 468,630 -0.19(-2.02%)
Jan 08, 2015 9.298 9.463 9.281 9.405 305,090 +0.16(+1.70%)
Jan 07, 2015 9.256 9.265 9.149 9.248 495,860 -0.02(-0.27%)
Jan 06, 2015 9.455 9.471 9.190 9.273 906,734 -0.24(-2.52%)
Jan 05, 2015 9.546 9.562 9.471 9.513 539,705 -0.36(-3.60%)
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.