Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2014 8.404 8.421 8.338 8.404 530,374 +0.02(+0.30%)
Apr 29, 2014 8.297 8.413 8.288 8.379 714,137 +0.18(+2.22%)
Apr 28, 2014 8.288 8.288 8.131 8.197 984,093 -0.22(-2.56%)
Apr 25, 2014 8.429 8.454 8.379 8.413 904,394 -0.15(-1.74%)
Apr 24, 2014 8.429 8.570 8.355 8.561 1,651,853 +0.15(+1.77%)
Apr 23, 2014 8.363 8.413 8.330 8.413 646,092 -0.04(-0.49%)
Apr 22, 2014 8.446 8.479 8.392 8.454 682,968 -0.02(-0.20%)
Apr 21, 2014 8.454 8.487 8.404 8.470 415,467 +0.00(+0.00%)
Apr 17, 2014 8.371 8.470 8.470 8.470 982,965 +0.07(+0.89%)
Apr 16, 2014 8.322 8.404 8.297 8.396 496,034 +0.13(+1.60%)
Apr 15, 2014 8.313 8.338 8.164 8.264 945,905 -0.16(-1.87%)
Apr 14, 2014 8.355 8.437 8.305 8.421 934,540 +0.02(+0.30%)
Apr 11, 2014 8.396 8.487 8.363 8.396 1,058,840 -0.07(-0.78%)
Apr 10, 2014 8.652 8.669 8.437 8.462 660,806 -0.23(-2.66%)
Apr 09, 2014 8.603 8.694 8.537 8.694 1,031,324 +0.15(+1.74%)
Apr 08, 2014 8.487 8.586 8.470 8.545 587,787 +0.02(+0.29%)
Apr 07, 2014 8.603 8.628 8.487 8.520 741,865 -0.12(-1.44%)
Apr 04, 2014 8.743 8.760 8.632 8.644 995,615 -0.07(-0.76%)
Apr 03, 2014 8.801 8.814 8.677 8.710 796,427 -0.17(-1.96%)
Apr 02, 2014 8.851 8.909 8.826 8.884 1,414,167 +0.15(+1.70%)
Apr 01, 2014 8.810 8.818 8.694 8.735 1,019,524 +0.15(+1.73%)
Mar 31, 2014 8.553 8.651 8.546 8.586 1,130,642 +0.16(+1.86%)
Mar 28, 2014 8.454 8.520 8.396 8.429 1,059,480 +0.07(+0.89%)
Mar 27, 2014 8.313 8.355 8.272 8.355 1,590,363 +0.08(+1.00%)
Mar 26, 2014 8.479 8.495 8.272 8.272 1,516,847 -0.18(-2.15%)
Mar 25, 2014 8.446 8.495 8.421 8.454 1,132,081 +0.11(+1.29%)
Mar 24, 2014 8.239 8.396 8.135 8.346 1,954,771 +0.19(+2.33%)
Mar 21, 2014 8.239 8.247 8.131 8.156 1,617,482 -0.23(-2.76%)
Mar 20, 2014 8.305 8.429 8.297 8.388 2,206,750 +0.13(+1.60%)
Mar 19, 2014 8.355 8.379 8.189 8.255 1,346,128 -0.19(-2.25%)
Mar 18, 2014 8.305 8.462 8.305 8.446 1,804,528 +0.11(+1.29%)
Mar 17, 2014 8.288 8.446 8.288 8.338 1,327,921 +0.11(+1.31%)
Mar 14, 2014 8.106 8.297 8.106 8.231 1,468,575 -0.02(-0.20%)
Mar 13, 2014 8.470 8.495 8.214 8.247 1,381,882 -0.19(-2.25%)
Mar 12, 2014 8.379 8.470 8.346 8.437 1,276,165 -0.12(-1.35%)
Mar 11, 2014 8.619 8.642 8.537 8.553 2,806,594 -0.28(-3.18%)
Mar 10, 2014 8.760 8.884 8.743 8.834 2,677,932 -0.24(-2.64%)
Mar 07, 2014 9.215 9.215 8.983 9.074 1,291,727 -0.15(-1.61%)
Mar 06, 2014 9.165 9.256 9.133 9.223 984,450 +0.16(+1.73%)
Mar 05, 2014 9.124 9.190 9.041 9.066 603,787 -0.04(-0.45%)
Mar 04, 2014 9.157 9.182 9.069 9.107 1,193,043 +0.24(+2.71%)
Mar 03, 2014 8.950 9.005 8.851 8.867 1,973,624 -0.20(-2.19%)
Feb 28, 2014 9.058 9.182 9.016 9.066 2,314,140 -0.03(-0.36%)
Feb 27, 2014 8.983 9.149 8.892 9.099 3,294,825 -0.60(-6.22%)
Feb 26, 2014 9.877 9.893 9.695 9.703 1,162,421 -0.26(-2.66%)
Feb 25, 2014 9.984 10.05 9.927 9.968 608,837 -0.05(-0.50%)
Feb 24, 2014 9.883 10.04 9.877 10.02 727,878 +0.14(+1.42%)
Feb 21, 2014 9.984 10.01 9.860 9.877 778,046 +0.02(+0.17%)
Feb 20, 2014 9.835 9.868 9.786 9.860 755,123 +0.00(+0.00%)
Feb 19, 2014 9.951 9.992 9.844 9.860 815,234 -0.10(-1.00%)
Feb 18, 2014 9.976 10.03 9.935 9.959 1,642,605 +0.44(+4.60%)
Feb 14, 2014 9.504 9.521 9.521 9.521 446,088 +0.00(+0.00%)
Feb 13, 2014 9.364 9.546 9.360 9.521 589,306 -0.06(-0.60%)
Feb 12, 2014 9.554 9.629 9.463 9.579 842,858 +0.12(+1.31%)
Feb 11, 2014 9.289 9.480 9.240 9.455 640,846 +0.20(+2.14%)
Feb 10, 2014 9.240 9.256 9.182 9.256 545,511 -0.02(-0.27%)
Feb 07, 2014 9.231 9.289 9.174 9.281 576,240 +0.09(+0.99%)
Feb 06, 2014 9.025 9.190 9.024 9.190 695,476 +0.18(+2.02%)
Feb 05, 2014 8.909 9.033 8.909 9.008 975,534 +0.03(+0.37%)
Feb 04, 2014 9.008 9.016 8.934 8.975 654,785 +0.09(+1.02%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.