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, 2019 4.660 4.708 4.651 4.677 1,015,471 -0.07(-1.47%)
Jul 30, 2019 4.738 4.764 4.721 4.747 814,911 -0.19(-3.87%)
Jul 29, 2019 4.990 4.995 4.929 4.938 425,585 -0.03(-0.70%)
Jul 26, 2019 4.982 4.999 4.973 4.973 312,748 -0.02(-0.35%)
Jul 25, 2019 5.016 5.034 4.982 4.990 670,996 -0.07(-1.37%)
Jul 24, 2019 5.025 5.060 5.025 5.060 739,331 +0.03(+0.52%)
Jul 23, 2019 5.008 5.042 5.008 5.034 944,217 -0.01(-0.17%)
Jul 22, 2019 5.025 5.051 4.986 5.042 496,157 +0.01(+0.17%)
Jul 19, 2019 5.051 5.060 5.016 5.034 525,196 -0.08(-1.53%)
Jul 18, 2019 5.086 5.112 5.086 5.112 523,061 +0.10(+1.91%)
Jul 17, 2019 5.042 5.042 5.008 5.016 497,196 -0.01(-0.17%)
Jul 16, 2019 5.051 5.060 5.016 5.025 606,100 -0.03(-0.69%)
Jul 15, 2019 5.086 5.086 5.042 5.060 1,009,547 -0.04(-0.85%)
Jul 12, 2019 5.129 5.138 5.095 5.103 474,701 +0.03(+0.51%)
Jul 11, 2019 5.060 5.112 5.060 5.077 661,652 +0.04(+0.86%)
Jul 10, 2019 5.042 5.069 5.016 5.034 696,220 +0.00(+0.00%)
Jul 09, 2019 5.034 5.060 5.016 5.034 557,454 +0.04(+0.87%)
Jul 08, 2019 4.990 5.016 4.982 4.990 788,759 -0.03(-0.52%)
Jul 05, 2019 5.016 5.051 4.983 5.016 627,107 +0.03(+0.70%)
Jul 03, 2019 4.990 4.999 4.964 4.982 358,412 +0.03(+0.70%)
Jul 02, 2019 4.956 4.982 4.947 4.947 630,630 -0.03(-0.52%)
Jul 01, 2019 4.990 4.999 4.947 4.973 597,280 +0.03(+0.70%)
Jun 28, 2019 4.903 4.942 4.903 4.938 547,166 +0.03(+0.53%)
Jun 27, 2019 4.903 4.921 4.886 4.912 1,216,239 +0.03(+0.53%)
Jun 26, 2019 4.851 4.903 4.843 4.886 700,503 +0.07(+1.44%)
Jun 25, 2019 4.834 4.851 4.816 4.816 713,003 +0.00(+0.00%)
Jun 24, 2019 4.843 4.877 4.812 4.816 584,636 -0.02(-0.36%)
Jun 21, 2019 4.860 4.873 4.812 4.834 3,130,590 -0.06(-1.24%)
Jun 20, 2019 4.921 4.922 4.860 4.895 866,592 -0.01(-0.18%)
Jun 19, 2019 4.929 4.982 4.895 4.903 1,248,839 +0.13(+2.73%)
Jun 18, 2019 4.712 4.790 4.712 4.773 1,173,347 +0.02(+0.37%)
Jun 17, 2019 4.782 4.799 4.747 4.756 951,708 +0.04(+0.92%)
Jun 14, 2019 4.747 4.747 4.712 4.712 616,410 -0.09(-1.81%)
Jun 13, 2019 4.816 4.843 4.782 4.799 616,513 +0.03(+0.73%)
Jun 12, 2019 4.834 4.834 4.756 4.764 874,897 -0.10(-1.97%)
Jun 11, 2019 4.851 4.877 4.843 4.860 722,354 +0.02(+0.36%)
Jun 10, 2019 4.834 4.857 4.825 4.843 892,944 +0.03(+0.54%)
Jun 07, 2019 4.808 4.843 4.799 4.816 642,635 +0.02(+0.36%)
Jun 06, 2019 4.808 4.825 4.773 4.799 645,400 -0.02(-0.36%)
Jun 05, 2019 4.851 4.851 4.799 4.816 572,861 -0.11(-2.29%)
Jun 04, 2019 4.877 4.938 4.877 4.929 728,651 +0.18(+3.85%)
Jun 03, 2019 4.738 4.769 4.721 4.747 639,154 -0.01(-0.18%)
May 31, 2019 4.756 4.782 4.738 4.756 497,130 -0.06(-1.26%)
May 30, 2019 4.825 4.860 4.790 4.816 780,779 -0.01(-0.18%)
May 29, 2019 4.799 4.825 4.782 4.825 823,132 +0.00(+0.00%)
May 28, 2019 4.860 4.869 4.808 4.825 645,064 -0.08(-1.60%)
May 24, 2019 4.886 4.912 4.851 4.903 559,588 +0.03(+0.53%)
May 23, 2019 4.816 4.903 4.808 4.877 998,081 +0.03(+0.54%)
May 22, 2019 4.886 4.895 4.843 4.851 814,235 -0.21(-4.12%)
May 21, 2019 5.051 5.121 5.034 5.060 1,036,037 +0.07(+1.39%)
May 20, 2019 5.025 5.042 4.982 4.990 873,076 -0.11(-2.21%)
May 17, 2019 5.121 5.138 5.095 5.103 1,802,991 -0.14(-2.65%)
May 16, 2019 5.208 5.269 5.208 5.242 873,619 +0.03(+0.67%)
May 15, 2019 5.190 5.234 5.164 5.208 620,892 -0.03(-0.66%)
May 14, 2019 5.251 5.277 5.229 5.242 751,661 +0.10(+1.86%)
May 13, 2019 5.208 5.213 5.147 5.147 868,005 -0.23(-4.36%)
May 10, 2019 5.364 5.416 5.334 5.382 605,597 +0.02(+0.32%)
May 09, 2019 5.347 5.390 5.329 5.364 663,512 -0.03(-0.64%)
May 08, 2019 5.382 5.434 5.368 5.399 737,264 +0.00(+0.00%)
May 07, 2019 5.399 5.442 5.382 5.399 875,269 -0.06(-1.11%)
May 06, 2019 5.382 5.477 5.364 5.460 615,618 -0.08(-1.41%)
May 03, 2019 5.434 5.573 5.434 5.538 679,788 +0.08(+1.43%)
May 02, 2019 5.486 5.490 5.408 5.460 980,991 -0.01(-0.16%)
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.