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 (%)
Nov 30, 2012 7.858 7.908 7.809 7.867 231,300 -0.08(-1.04%)
Nov 29, 2012 7.916 7.958 7.858 7.949 1,223,007 +0.09(+1.16%)
Nov 28, 2012 7.660 7.867 7.635 7.858 1,311,714 +0.06(+0.74%)
Nov 27, 2012 7.784 7.883 7.776 7.800 972,455 +0.21(+2.72%)
Nov 26, 2012 7.544 7.594 7.478 7.594 301,717 -0.23(-2.96%)
Nov 23, 2012 7.734 7.825 7.726 7.825 269,699 +0.20(+2.60%)
Nov 21, 2012 7.643 7.660 7.569 7.627 184,965 +0.04(+0.55%)
Nov 20, 2012 7.453 7.618 7.445 7.585 181,884 +0.02(+0.33%)
Nov 19, 2012 7.470 7.569 7.445 7.561 220,395 +0.20(+2.70%)
Nov 16, 2012 7.362 7.387 7.259 7.362 381,902 -0.02(-0.34%)
Nov 15, 2012 7.453 7.486 7.341 7.387 791,819 +0.22(+3.12%)
Nov 14, 2012 7.279 7.329 7.139 7.163 367,377 -0.02(-0.23%)
Nov 13, 2012 7.114 7.312 7.106 7.180 333,582 -0.04(-0.56%)
Nov 12, 2012 7.213 7.246 7.197 7.221 158,281 +0.19(+2.70%)
Nov 09, 2012 7.031 7.130 7.015 7.031 1,417,513 -0.06(-0.82%)
Nov 08, 2012 7.271 7.337 7.089 7.089 881,099 -0.13(-1.83%)
Nov 07, 2012 7.279 7.296 7.197 7.221 575,174 -0.26(-3.43%)
Nov 06, 2012 7.354 7.486 7.329 7.478 1,569,327 +0.15(+2.03%)
Nov 05, 2012 7.387 7.387 7.271 7.329 258,784 -0.06(-0.78%)
Nov 02, 2012 7.536 7.544 7.379 7.387 349,974 -0.29(-3.77%)
Nov 01, 2012 7.660 7.718 7.627 7.676 495,481 +0.28(+3.80%)
Oct 31, 2012 7.453 7.470 7.337 7.395 172,193 +0.01(+0.11%)
Oct 26, 2012 7.403 7.387 7.387 7.387 198,745 -0.03(-0.45%)
Oct 25, 2012 7.561 7.569 7.362 7.420 205,383 +0.08(+1.13%)
Oct 24, 2012 7.412 7.453 7.321 7.337 352,557 +0.02(+0.23%)
Oct 23, 2012 7.279 7.362 7.238 7.321 346,177 -0.07(-1.01%)
Oct 19, 2012 7.511 7.519 7.354 7.395 350,648 -0.17(-2.30%)
Oct 18, 2012 7.676 7.701 7.494 7.569 299,344 -0.11(-1.40%)
Oct 17, 2012 7.569 7.693 7.561 7.676 478,785 +0.20(+2.65%)
Oct 16, 2012 7.362 7.503 7.345 7.478 780,886 +0.29(+4.03%)
Oct 15, 2012 7.089 7.197 7.031 7.188 1,240,973 +0.04(+0.58%)
Oct 12, 2012 7.254 7.304 7.122 7.147 1,261,203 -0.10(-1.37%)
Oct 11, 2012 7.230 7.321 7.221 7.246 233,053 +0.30(+4.29%)
Oct 10, 2012 6.990 7.006 6.899 6.948 395,197 +0.17(+2.44%)
Oct 09, 2012 6.849 6.866 6.775 6.783 139,196 -0.11(-1.56%)
Oct 08, 2012 6.849 6.907 6.849 6.891 112,729 -0.11(-1.54%)
Oct 05, 2012 7.056 7.106 6.965 6.998 585,970 -0.02(-0.35%)
Oct 04, 2012 6.998 7.031 6.940 7.023 428,378 +0.12(+1.80%)
Oct 03, 2012 6.948 6.973 6.857 6.899 378,460 +0.00(+0.00%)
Oct 02, 2012 6.957 6.965 6.824 6.899 293,293 -0.14(-2.00%)
Oct 01, 2012 7.048 7.159 6.998 7.039 332,717 +0.16(+2.28%)
Sep 28, 2012 6.891 6.940 6.849 6.882 218,427 -0.08(-1.19%)
Sep 27, 2012 6.899 6.990 6.833 6.965 325,720 +0.14(+2.06%)
Sep 26, 2012 6.899 6.899 6.763 6.824 436,645 -0.26(-3.62%)
Sep 25, 2012 7.254 7.288 7.081 7.081 353,453 -0.19(-2.62%)
Sep 24, 2012 7.213 7.325 7.172 7.271 291,163 -0.10(-1.35%)
Sep 21, 2012 7.428 7.453 7.362 7.370 403,951 +0.15(+2.06%)
Sep 20, 2012 7.089 7.230 7.015 7.221 329,446 +0.02(+0.34%)
Sep 19, 2012 7.172 7.246 7.106 7.197 295,767 +0.04(+0.58%)
Sep 18, 2012 7.106 7.221 7.106 7.155 479,310 -0.16(-2.15%)
Sep 17, 2012 7.395 7.428 7.296 7.312 383,022 -0.14(-1.89%)
Sep 14, 2012 7.527 7.602 7.428 7.453 851,002 -0.03(-0.44%)
Sep 13, 2012 7.296 7.536 7.271 7.486 617,004 +0.18(+2.49%)
Sep 12, 2012 7.296 7.337 7.263 7.304 755,117 +0.31(+4.37%)
Sep 11, 2012 6.965 7.056 6.948 6.998 1,323,530 +0.36(+5.35%)
Sep 10, 2012 6.667 6.758 6.618 6.642 629,065 +0.14(+2.16%)
Sep 07, 2012 6.419 6.527 6.394 6.502 541,135 +0.30(+4.80%)
Sep 06, 2012 5.956 6.220 5.956 6.204 706,289 +0.31(+5.19%)
Sep 05, 2012 5.848 5.906 5.815 5.898 188,301 +0.05(+0.85%)
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.