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 (%)
Feb 28, 2019 5.955 5.988 5.921 5.930 944,279 +0.02(+0.28%)
Feb 27, 2019 5.905 5.946 5.896 5.913 982,527 +0.11(+1.87%)
Feb 26, 2019 5.763 5.838 5.755 5.805 1,184,059 +0.11(+1.90%)
Feb 25, 2019 5.671 5.721 5.671 5.696 637,625 +0.09(+1.64%)
Feb 22, 2019 5.654 5.654 5.588 5.604 709,361 +0.00(+0.00%)
Feb 21, 2019 5.613 5.629 5.563 5.604 1,249,305 -0.07(-1.18%)
Feb 20, 2019 5.654 5.696 5.638 5.671 1,378,574 +0.03(+0.59%)
Feb 19, 2019 5.554 5.646 5.546 5.638 1,026,277 +0.23(+4.16%)
Feb 15, 2019 5.338 5.413 5.313 5.413 1,482,272 +0.18(+3.34%)
Feb 14, 2019 5.212 5.254 5.196 5.237 865,068 +0.00(+0.00%)
Feb 13, 2019 5.271 5.292 5.237 5.237 674,329 +0.01(+0.16%)
Feb 12, 2019 5.162 5.246 5.162 5.229 564,108 +0.08(+1.62%)
Feb 11, 2019 5.121 5.171 5.112 5.146 950,027 -0.08(-1.59%)
Feb 08, 2019 5.212 5.237 5.179 5.229 855,166 -0.01(-0.16%)
Feb 07, 2019 5.379 5.396 5.225 5.237 2,945,510 -0.22(-3.98%)
Feb 06, 2019 5.463 5.471 5.429 5.454 797,585 +0.04(+0.77%)
Feb 05, 2019 5.396 5.433 5.388 5.413 680,297 +0.02(+0.31%)
Feb 04, 2019 5.346 5.404 5.329 5.396 1,121,627 +0.03(+0.62%)
Feb 01, 2019 5.338 5.396 5.329 5.363 924,232 +0.00(+0.00%)
Jan 31, 2019 5.346 5.371 5.313 5.363 861,131 -0.01(-0.16%)
Jan 30, 2019 5.354 5.421 5.321 5.371 826,940 +0.11(+2.06%)
Jan 29, 2019 5.346 5.354 5.242 5.262 1,464,758 -0.09(-1.71%)
Jan 28, 2019 5.313 5.379 5.296 5.354 794,493 -0.07(-1.23%)
Jan 25, 2019 5.379 5.438 5.375 5.421 760,920 +0.08(+1.56%)
Jan 24, 2019 5.271 5.346 5.271 5.338 579,227 +0.06(+1.11%)
Jan 23, 2019 5.287 5.304 5.254 5.279 814,178 +0.03(+0.48%)
Jan 22, 2019 5.204 5.279 5.196 5.254 1,128,604 -0.13(-2.33%)
Jan 18, 2019 5.321 5.404 5.313 5.379 1,250,974 +0.15(+2.87%)
Jan 17, 2019 5.121 5.283 5.104 5.229 2,160,927 +0.13(+2.62%)
Jan 16, 2019 5.079 5.137 5.062 5.096 984,434 +0.07(+1.33%)
Jan 15, 2019 4.946 5.037 4.904 5.029 1,781,521 -0.05(-0.99%)
Jan 14, 2019 4.946 5.121 4.937 5.079 1,701,517 +0.13(+2.70%)
Jan 11, 2019 4.854 4.954 4.854 4.946 1,551,817 +0.11(+2.24%)
Jan 10, 2019 4.795 4.870 4.795 4.837 1,612,542 +0.04(+0.87%)
Jan 09, 2019 4.737 4.820 4.729 4.795 4,923,447 -0.06(-1.20%)
Jan 08, 2019 4.820 4.862 4.804 4.854 976,852 +0.05(+1.04%)
Jan 07, 2019 4.779 4.845 4.762 4.804 925,577 +0.07(+1.41%)
Jan 04, 2019 4.645 4.762 4.633 4.737 911,761 +0.23(+4.99%)
Jan 03, 2019 4.562 4.562 4.479 4.512 1,094,005 -0.08(-1.81%)
Jan 02, 2019 4.495 4.604 4.487 4.595 1,507,286 -0.07(-1.43%)
Dec 31, 2018 4.579 4.662 4.545 4.662 1,823,523 +0.13(+2.76%)
Dec 28, 2018 4.512 4.574 4.504 4.537 1,404,813 +0.13(+2.84%)
Dec 27, 2018 4.395 4.420 4.312 4.412 3,394,669 +0.03(+0.57%)
Dec 26, 2018 4.303 4.387 4.203 4.387 1,011,861 +0.07(+1.54%)
Dec 24, 2018 4.337 4.378 4.295 4.320 657,322 +0.00(+0.00%)
Dec 21, 2018 4.370 4.428 4.303 4.320 970,875 -0.07(-1.52%)
Dec 20, 2018 4.428 4.437 4.337 4.387 1,749,044 +0.03(+0.57%)
Dec 19, 2018 4.437 4.487 4.312 4.362 1,661,325 -0.03(-0.76%)
Dec 18, 2018 4.487 4.504 4.353 4.395 2,129,711 +0.05(+1.15%)
Dec 17, 2018 4.454 4.454 4.337 4.345 2,037,511 -0.09(-2.07%)
Dec 14, 2018 4.420 4.479 4.420 4.437 1,209,967 +0.00(+0.00%)
Dec 13, 2018 4.495 4.512 4.403 4.437 1,362,808 +0.03(+0.57%)
Dec 12, 2018 4.437 4.487 4.395 4.412 1,868,297 +0.23(+5.59%)
Dec 11, 2018 4.353 4.362 4.153 4.178 3,502,266 -0.09(-2.15%)
Dec 10, 2018 4.420 4.428 4.262 4.270 3,533,511 -0.22(-4.83%)
Dec 07, 2018 4.595 4.629 4.445 4.487 1,121,956 -0.11(-2.36%)
Dec 06, 2018 4.587 4.612 4.487 4.595 2,388,784 +0.06(+1.29%)
Dec 04, 2018 4.712 4.720 4.516 4.537 1,495,102 -0.23(-4.73%)
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.