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, 2015 8.611 8.677 8.545 8.553 2,283,036 -0.43(-4.79%)
Apr 29, 2015 8.925 9.025 8.925 8.983 532,070 -0.12(-1.27%)
Apr 28, 2015 8.958 9.099 8.946 9.099 702,199 +0.19(+2.14%)
Apr 27, 2015 8.934 9.000 8.867 8.909 427,769 +0.02(+0.28%)
Apr 24, 2015 8.892 8.942 8.843 8.884 417,903 +0.09(+1.03%)
Apr 23, 2015 8.694 8.818 8.685 8.793 410,902 +0.08(+0.95%)
Apr 22, 2015 8.702 8.743 8.644 8.710 386,348 -0.05(-0.57%)
Apr 21, 2015 8.793 8.834 8.752 8.760 310,869 +0.08(+0.95%)
Apr 20, 2015 8.677 8.727 8.648 8.677 283,689 -0.01(-0.10%)
Apr 17, 2015 8.768 8.772 8.640 8.685 367,483 -0.15(-1.69%)
Apr 16, 2015 8.851 8.879 8.768 8.834 726,039 +0.06(+0.66%)
Apr 15, 2015 8.743 8.793 8.710 8.776 546,819 +0.06(+0.66%)
Apr 14, 2015 8.677 8.752 8.661 8.719 1,266,489 +0.12(+1.44%)
Apr 13, 2015 8.487 8.611 8.487 8.595 2,073,327 +0.12(+1.37%)
Apr 10, 2015 8.462 8.495 8.421 8.479 441,612 -0.05(-0.58%)
Apr 09, 2015 8.586 8.586 8.462 8.528 621,056 -0.10(-1.15%)
Apr 08, 2015 8.710 8.735 8.595 8.628 394,358 -0.02(-0.29%)
Apr 07, 2015 8.727 8.727 8.652 8.652 3,668,623 -0.07(-0.85%)
Apr 06, 2015 8.586 8.760 8.553 8.727 652,589 +0.12(+1.34%)
Apr 02, 2015 8.537 8.611 8.611 8.611 674,088 +0.12(+1.36%)
Apr 01, 2015 8.470 8.504 8.379 8.495 642,747 +0.15(+1.78%)
Mar 31, 2015 8.363 8.404 8.330 8.346 518,892 -0.17(-2.04%)
Mar 30, 2015 8.470 8.537 8.454 8.520 628,624 +0.06(+0.68%)
Mar 27, 2015 8.495 8.520 8.417 8.462 584,260 -0.13(-1.54%)
Mar 26, 2015 8.661 8.669 8.553 8.595 632,672 -0.04(-0.48%)
Mar 25, 2015 8.702 8.719 8.628 8.636 492,593 -0.02(-0.19%)
Mar 24, 2015 8.719 8.739 8.636 8.652 610,872 -0.09(-1.04%)
Mar 23, 2015 8.834 8.851 8.716 8.743 339,584 -0.05(-0.56%)
Mar 20, 2015 8.652 8.843 8.628 8.793 695,531 +0.32(+3.81%)
Mar 19, 2015 8.603 8.611 8.446 8.470 914,332 -0.25(-2.85%)
Mar 18, 2015 8.495 8.748 8.454 8.719 1,017,853 +0.12(+1.44%)
Mar 17, 2015 8.479 8.603 8.462 8.595 699,494 -0.04(-0.48%)
Mar 16, 2015 8.570 8.661 8.570 8.636 1,034,688 -0.11(-1.23%)
Mar 13, 2015 8.719 8.752 8.611 8.743 683,509 -0.15(-1.67%)
Mar 12, 2015 8.967 9.016 8.818 8.892 682,720 +0.00(+0.00%)
Mar 11, 2015 8.934 8.942 8.826 8.892 582,444 -0.05(-0.56%)
Mar 10, 2015 9.066 9.074 8.942 8.942 618,672 -0.25(-2.70%)
Mar 09, 2015 9.207 9.223 9.124 9.190 365,625 -0.11(-1.16%)
Mar 06, 2015 9.430 9.430 9.293 9.298 347,627 -0.23(-2.43%)
Mar 05, 2015 9.430 9.546 9.422 9.529 228,308 +0.12(+1.32%)
Mar 04, 2015 9.430 9.405 9.347 9.405 285,206 +0.00(+0.00%)
Mar 03, 2015 9.405 9.438 9.372 9.405 446,235 -0.18(-1.90%)
Mar 02, 2015 9.521 9.591 9.513 9.587 452,144 +0.25(+2.66%)
Feb 27, 2015 9.455 9.471 9.314 9.339 1,643,471 -0.45(-4.56%)
Feb 26, 2015 9.604 9.860 9.546 9.786 1,565,218 -0.50(-4.83%)
Feb 25, 2015 10.23 10.36 10.23 10.28 692,833 +0.00(+0.00%)
Feb 24, 2015 10.22 10.34 10.22 10.28 590,763 +0.14(+1.39%)
Feb 23, 2015 10.14 10.18 10.11 10.14 399,236 -0.06(-0.57%)
Feb 20, 2015 10.10 10.22 10.04 10.20 431,415 +0.15(+1.48%)
Feb 19, 2015 10.06 10.11 10.03 10.05 244,399 -0.04(-0.41%)
Feb 18, 2015 10.04 10.14 10.04 10.09 405,885 +0.25(+2.52%)
Feb 17, 2015 9.786 9.877 9.736 9.844 391,249 -0.06(-0.58%)
Feb 13, 2015 9.926 9.901 9.901 9.901 402,204 +0.01(+0.08%)
Feb 12, 2015 9.827 9.910 9.810 9.893 465,103 +0.34(+3.55%)
Feb 11, 2015 9.554 9.587 9.496 9.554 308,651 -0.11(-1.11%)
Feb 10, 2015 9.670 9.686 9.595 9.662 737,375 +0.12(+1.21%)
Feb 09, 2015 9.521 9.612 9.521 9.546 380,478 -0.04(-0.43%)
Feb 06, 2015 9.629 9.695 9.579 9.587 364,926 +0.04(+0.43%)
Feb 05, 2015 9.529 9.559 9.492 9.546 208,753 +0.05(+0.52%)
Feb 04, 2015 9.422 9.587 9.405 9.496 333,907 +0.02(+0.17%)
Feb 03, 2015 9.281 9.504 9.281 9.480 463,924 +0.36(+3.99%)
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.