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 (%)
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%)
Oct 01, 2015 8.032 8.065 7.916 7.999 538,204 +0.11(+1.36%)
Sep 30, 2015 7.875 7.891 7.776 7.891 613,633 +0.15(+1.92%)
Sep 29, 2015 7.767 7.796 7.697 7.742 1,155,860 +0.05(+0.65%)
Sep 28, 2015 7.759 7.784 7.668 7.693 841,957 -0.27(-3.43%)
Sep 25, 2015 7.991 8.015 7.916 7.966 617,619 +0.06(+0.73%)
Sep 24, 2015 7.858 7.916 7.809 7.908 634,795 +0.03(+0.42%)
Sep 23, 2015 7.949 7.953 7.833 7.875 520,380 -0.06(-0.73%)
Sep 22, 2015 7.900 7.945 7.858 7.933 810,293 -0.22(-2.74%)
Sep 21, 2015 8.189 8.206 8.106 8.156 657,131 +0.01(+0.10%)
Sep 18, 2015 8.115 8.214 8.106 8.148 1,056,181 -0.19(-2.28%)
Sep 17, 2015 8.363 8.470 8.313 8.338 858,169 -0.09(-1.08%)
Sep 16, 2015 8.404 8.429 8.371 8.429 573,343 +0.03(+0.39%)
Sep 15, 2015 8.330 8.413 8.313 8.396 777,800 +0.09(+1.10%)
Sep 14, 2015 8.264 8.313 8.214 8.305 483,240 -0.12(-1.47%)
Sep 11, 2015 8.363 8.437 8.346 8.429 366,956 +0.02(+0.20%)
Sep 10, 2015 8.371 8.462 8.346 8.413 571,138 +0.13(+1.60%)
Sep 09, 2015 8.462 8.479 8.255 8.280 775,348 -0.11(-1.28%)
Sep 08, 2015 8.379 8.396 8.297 8.388 471,442 +0.31(+3.79%)
Sep 04, 2015 8.164 8.082 8.082 8.082 527,810 -0.29(-3.46%)
Sep 03, 2015 8.421 8.487 8.338 8.371 700,616 +0.04(+0.50%)
Sep 02, 2015 8.413 8.421 8.214 8.330 628,091 +0.16(+1.92%)
Sep 01, 2015 8.197 8.313 8.131 8.173 2,083,851 -0.32(-3.80%)
Aug 31, 2015 8.470 8.504 8.429 8.495 430,465 -0.02(-0.29%)
Aug 28, 2015 8.404 8.553 8.404 8.520 2,922,457 +0.00(+0.00%)
Aug 27, 2015 8.504 8.548 8.413 8.520 1,769,872 +0.11(+1.28%)
Aug 26, 2015 8.429 8.437 8.192 8.413 1,899,742 +0.38(+4.74%)
Aug 25, 2015 8.313 8.355 8.028 8.032 1,570,130 +0.07(+0.94%)
Aug 24, 2015 7.916 8.189 7.800 7.958 2,348,459 -0.28(-3.41%)
Aug 21, 2015 8.413 8.454 8.239 8.239 1,126,369 -0.26(-3.11%)
Aug 20, 2015 8.611 8.619 8.495 8.504 1,027,576 -0.10(-1.15%)
Aug 19, 2015 8.677 8.677 8.541 8.603 1,153,732 -0.18(-2.07%)
Aug 18, 2015 8.818 8.851 8.768 8.785 1,216,927 +0.02(+0.19%)
Aug 17, 2015 8.793 8.793 8.719 8.768 1,159,393 -0.08(-0.93%)
Aug 14, 2015 8.785 8.851 8.776 8.851 520,060 +0.15(+1.71%)
Aug 13, 2015 8.735 8.760 8.694 8.702 811,783 -0.12(-1.41%)
Aug 12, 2015 8.776 8.851 8.719 8.826 1,651,445 -0.03(-0.37%)
Aug 11, 2015 8.917 8.950 8.801 8.859 774,893 -0.02(-0.28%)
Aug 10, 2015 8.776 8.892 8.776 8.884 516,658 +0.04(+0.47%)
Aug 07, 2015 8.826 8.859 8.793 8.843 859,367 -0.10(-1.11%)
Aug 06, 2015 8.917 8.967 8.896 8.942 555,303 +0.03(+0.37%)
Aug 05, 2015 8.950 8.950 8.884 8.909 635,076 +0.17(+1.89%)
Aug 04, 2015 8.702 8.776 8.665 8.743 2,619,447 +0.07(+0.76%)
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.