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, 2012 6.601 6.618 6.514 6.551 521,694 -0.02(-0.38%)
Apr 27, 2012 6.518 6.601 6.444 6.576 550,333 +0.19(+2.98%)
Apr 26, 2012 6.262 6.411 6.237 6.386 1,206,468 +0.15(+2.39%)
Apr 25, 2012 6.320 6.328 6.179 6.237 605,089 +0.02(+0.40%)
Apr 24, 2012 6.072 6.270 6.038 6.212 891,243 +0.02(+0.40%)
Apr 23, 2012 6.171 6.212 6.105 6.187 2,189,781 -0.14(-2.22%)
Apr 20, 2012 6.402 6.436 6.320 6.328 562,282 +0.02(+0.39%)
Apr 19, 2012 6.444 6.444 6.245 6.303 913,830 -0.13(-2.06%)
Apr 18, 2012 6.527 6.551 6.411 6.436 1,084,624 -0.25(-3.71%)
Apr 17, 2012 6.584 6.709 6.518 6.684 680,578 +0.26(+3.99%)
Apr 16, 2012 6.436 6.493 6.320 6.427 1,106,495 -0.07(-1.15%)
Apr 13, 2012 6.717 6.717 6.502 6.502 726,603 -0.35(-5.07%)
Apr 12, 2012 6.750 6.866 6.742 6.849 329,847 +0.24(+3.63%)
Apr 11, 2012 6.568 6.651 6.543 6.609 756,785 +0.24(+3.77%)
Apr 10, 2012 6.551 6.584 6.320 6.369 1,218,149 -0.21(-3.14%)
Apr 09, 2012 6.502 6.634 6.477 6.576 654,064 -0.05(-0.75%)
Apr 05, 2012 6.725 6.800 6.626 6.626 490,004 -0.23(-3.38%)
Apr 04, 2012 6.824 6.907 6.758 6.857 800,636 -0.17(-2.36%)
Apr 03, 2012 7.155 7.172 6.948 7.023 1,227,666 -0.31(-4.28%)
Apr 02, 2012 7.205 7.420 7.163 7.337 941,358 +0.02(+0.34%)
Mar 30, 2012 7.412 7.412 7.279 7.312 572,783 -0.05(-0.67%)
Mar 29, 2012 7.296 7.379 7.230 7.362 654,543 -0.12(-1.55%)
Mar 28, 2012 7.544 7.602 7.416 7.478 567,910 -0.06(-0.77%)
Mar 27, 2012 7.668 7.693 7.536 7.536 1,420,454 +0.07(+0.89%)
Mar 26, 2012 7.428 7.478 7.337 7.470 1,333,088 +0.05(+0.67%)
Mar 23, 2012 7.254 7.420 7.163 7.420 395,432 +0.10(+1.36%)
Mar 22, 2012 7.230 7.362 7.221 7.321 535,822 -0.17(-2.21%)
Mar 21, 2012 7.379 7.511 7.279 7.486 580,534 -0.07(-0.88%)
Mar 20, 2012 7.519 7.594 7.453 7.552 553,449 -0.13(-1.72%)
Mar 19, 2012 7.519 7.767 7.511 7.685 831,334 +0.25(+3.34%)
Mar 16, 2012 7.379 7.519 7.345 7.436 1,014,893 +0.52(+7.54%)
Mar 15, 2012 6.791 6.948 6.684 6.915 652,947 -0.02(-0.24%)
Mar 14, 2012 6.874 6.981 6.874 6.932 463,715 +0.10(+1.45%)
Mar 13, 2012 6.700 6.841 6.684 6.833 891,452 +0.25(+3.77%)
Mar 12, 2012 6.675 6.692 6.551 6.584 521,915 -0.23(-3.40%)
Mar 09, 2012 6.874 6.899 6.783 6.816 526,048 -0.12(-1.67%)
Mar 08, 2012 6.808 6.965 6.783 6.932 611,398 +0.08(+1.21%)
Mar 07, 2012 6.750 6.849 6.709 6.849 624,904 +0.11(+1.60%)
Mar 06, 2012 6.891 6.907 6.725 6.742 584,269 -0.45(-6.21%)
Mar 05, 2012 7.254 7.254 7.139 7.188 352,784 -0.12(-1.59%)
Mar 02, 2012 7.370 7.387 7.296 7.304 479,135 -0.07(-0.90%)
Mar 01, 2012 7.445 7.470 7.312 7.370 340,145 +0.00(+0.00%)
Feb 29, 2012 7.503 7.561 7.337 7.370 379,968 -0.07(-1.00%)
Feb 28, 2012 7.329 7.478 7.271 7.445 422,006 +0.09(+1.24%)
Feb 27, 2012 7.221 7.387 7.188 7.354 857,808 -0.12(-1.66%)
Feb 24, 2012 7.412 7.544 7.395 7.478 469,867 +0.03(+0.44%)
Feb 23, 2012 7.345 7.461 7.271 7.445 816,343 +0.38(+5.39%)
Feb 22, 2012 7.072 7.147 7.039 7.064 639,211 -0.26(-3.50%)
Feb 21, 2012 7.379 7.519 7.304 7.321 679,350 +0.00(+0.00%)
Feb 17, 2012 7.329 7.354 7.205 7.321 457,246 +0.19(+2.67%)
Feb 16, 2012 6.882 7.139 6.824 7.130 759,421 +0.14(+2.01%)
Feb 15, 2012 7.064 7.081 6.948 6.990 494,100 +0.02(+0.24%)
Feb 14, 2012 7.031 7.072 6.866 6.973 907,718 -0.38(-5.17%)
Feb 13, 2012 7.379 7.395 7.255 7.354 482,563 +0.10(+1.37%)
Feb 10, 2012 7.345 7.345 7.213 7.254 528,724 -0.31(-4.15%)
Feb 09, 2012 7.792 7.809 7.527 7.569 526,442 -0.03(-0.44%)
Feb 08, 2012 7.610 7.643 7.511 7.602 441,649 +0.07(+0.99%)
Feb 07, 2012 7.511 7.577 7.453 7.527 318,591 -0.02(-0.22%)
Feb 06, 2012 7.486 7.569 7.453 7.544 246,147 +0.02(+0.33%)
Feb 03, 2012 7.486 7.544 7.436 7.519 528,699 +0.13(+1.79%)
Feb 02, 2012 7.379 7.461 7.304 7.387 545,216 +0.16(+2.17%)
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.