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, 2019 5.521 5.564 5.481 5.555 761,680 +0.03(+0.47%)
Apr 29, 2019 5.468 5.538 5.460 5.529 1,183,019 +0.00(+0.00%)
Apr 26, 2019 5.477 5.538 5.468 5.529 1,374,874 -0.17(-2.90%)
Apr 25, 2019 5.694 5.721 5.638 5.694 1,007,539 -0.16(-2.67%)
Apr 24, 2019 5.886 5.894 5.838 5.851 827,705 -0.10(-1.75%)
Apr 23, 2019 5.938 5.955 5.912 5.955 640,698 -0.05(-0.87%)
Apr 22, 2019 6.007 6.025 5.981 6.007 265,392 +0.01(+0.15%)
Apr 18, 2019 5.999 6.060 5.981 5.999 572,126 -0.11(-1.85%)
Apr 17, 2019 6.086 6.125 6.060 6.112 903,679 +0.03(+0.43%)
Apr 16, 2019 6.042 6.103 6.025 6.086 1,001,803 +0.02(+0.29%)
Apr 15, 2019 6.077 6.086 6.047 6.068 385,212 +0.03(+0.58%)
Apr 12, 2019 6.025 6.060 6.012 6.034 743,280 +0.08(+1.31%)
Apr 11, 2019 5.964 5.990 5.929 5.955 740,959 +0.08(+1.33%)
Apr 10, 2019 5.860 5.894 5.834 5.877 778,738 +0.03(+0.45%)
Apr 09, 2019 5.842 5.877 5.829 5.851 655,769 +0.02(+0.30%)
Apr 08, 2019 5.808 5.851 5.802 5.834 473,689 +0.04(+0.75%)
Apr 05, 2019 5.799 5.808 5.738 5.790 1,102,613 -0.09(-1.48%)
Apr 04, 2019 5.877 5.907 5.851 5.877 932,763 -0.03(-0.59%)
Apr 03, 2019 5.903 5.935 5.886 5.912 912,092 +0.12(+2.10%)
Apr 02, 2019 5.721 5.808 5.677 5.790 1,310,761 +0.02(+0.30%)
Apr 01, 2019 5.721 5.781 5.716 5.773 1,398,115 +0.10(+1.84%)
Mar 29, 2019 5.729 5.738 5.590 5.668 1,261,231 -0.05(-0.91%)
Mar 28, 2019 5.747 5.755 5.673 5.721 910,258 -0.16(-2.66%)
Mar 27, 2019 5.877 5.907 5.825 5.877 869,046 +0.10(+1.81%)
Mar 26, 2019 5.755 5.773 5.721 5.773 709,727 +0.02(+0.30%)
Mar 25, 2019 5.799 5.816 5.725 5.755 906,065 +0.01(+0.15%)
Mar 22, 2019 5.747 5.808 5.729 5.747 1,721,324 -0.01(-0.15%)
Mar 21, 2019 5.747 5.781 5.699 5.755 1,433,545 -0.12(-2.11%)
Mar 20, 2019 5.963 5.963 5.880 5.880 1,493,634 -0.15(-2.49%)
Mar 19, 2019 6.088 6.096 6.021 6.030 1,021,889 -0.01(-0.14%)
Mar 18, 2019 6.063 6.071 6.005 6.038 815,914 +0.01(+0.14%)
Mar 15, 2019 5.988 6.046 5.971 6.030 695,692 +0.08(+1.26%)
Mar 14, 2019 5.955 5.996 5.946 5.955 788,801 +0.07(+1.13%)
Mar 13, 2019 5.805 5.896 5.789 5.888 871,615 +0.14(+2.47%)
Mar 12, 2019 5.780 5.817 5.713 5.746 1,139,588 +0.04(+0.73%)
Mar 11, 2019 5.663 5.717 5.659 5.704 1,247,419 +0.04(+0.74%)
Mar 08, 2019 5.654 5.679 5.625 5.663 610,079 -0.07(-1.16%)
Mar 07, 2019 5.771 5.796 5.688 5.730 1,234,274 -0.06(-1.01%)
Mar 06, 2019 5.805 5.813 5.780 5.788 608,006 +0.00(+0.00%)
Mar 05, 2019 5.763 5.796 5.704 5.788 1,087,469 -0.10(-1.70%)
Mar 04, 2019 5.930 5.963 5.875 5.888 880,928 +0.04(+0.71%)
Mar 01, 2019 5.930 5.980 5.838 5.846 870,154 -0.08(-1.41%)
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%)
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.