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 (%)
Feb 28, 2013 8.164 8.272 8.065 8.156 899,358 -0.65(-7.33%)
Feb 27, 2013 8.454 8.834 8.429 8.801 346,401 +0.25(+2.90%)
Feb 26, 2013 8.619 8.652 8.495 8.553 313,939 -0.24(-2.73%)
Feb 22, 2013 8.760 8.801 8.669 8.793 373,344 +0.06(+0.66%)
Feb 21, 2013 8.785 8.801 8.677 8.735 589,127 -0.14(-1.58%)
Feb 20, 2013 8.992 9.033 8.859 8.876 383,454 +0.02(+0.19%)
Feb 19, 2013 8.826 8.901 8.818 8.859 495,941 +0.05(+0.56%)
Feb 15, 2013 8.942 8.975 8.785 8.810 357,066 -0.17(-1.93%)
Feb 14, 2013 8.901 9.016 8.876 8.983 380,046 -0.10(-1.09%)
Feb 13, 2013 9.157 9.165 9.049 9.083 499,999 -0.13(-1.44%)
Feb 12, 2013 9.132 9.273 9.091 9.215 548,203 +0.38(+4.31%)
Feb 11, 2013 8.884 8.892 8.810 8.834 167,480 -0.10(-1.11%)
Feb 08, 2013 8.901 8.967 8.892 8.934 317,205 +0.19(+2.18%)
Feb 07, 2013 8.859 8.867 8.628 8.743 436,350 -0.17(-1.95%)
Feb 06, 2013 8.785 8.925 8.768 8.917 438,835 +0.33(+3.85%)
Feb 04, 2013 8.669 8.702 8.586 8.586 653,445 -0.34(-3.80%)
Feb 01, 2013 8.934 8.958 8.867 8.925 750,934 -0.10(-1.10%)
Jan 31, 2013 8.917 9.074 8.901 9.025 455,220 -0.12(-1.27%)
Jan 30, 2013 9.124 9.182 9.099 9.140 915,218 +0.10(+1.10%)
Jan 29, 2013 9.008 9.058 8.975 9.041 1,137,504 -0.54(-5.61%)
Jan 28, 2013 9.587 9.637 9.546 9.579 2,019,875 -0.08(-0.86%)
Jan 25, 2013 9.612 9.678 9.538 9.662 315,234 +0.12(+1.21%)
Jan 24, 2013 9.463 9.600 9.463 9.546 735,154 +0.11(+1.14%)
Jan 23, 2013 9.504 9.529 9.405 9.438 1,453,168 -0.14(-1.47%)
Jan 22, 2013 9.587 9.620 9.513 9.579 432,188 +0.09(+0.96%)
Jan 18, 2013 9.463 9.496 9.422 9.488 453,133 +0.09(+0.97%)
Jan 17, 2013 9.372 9.455 9.339 9.397 597,968 +0.07(+0.80%)
Jan 16, 2013 9.165 9.322 9.124 9.322 911,244 -0.17(-1.74%)
Jan 15, 2013 9.521 9.521 9.364 9.488 1,717,320 -0.31(-3.12%)
Jan 14, 2013 9.753 9.794 9.707 9.794 1,871,204 +0.18(+1.89%)
Jan 11, 2013 9.653 9.653 9.521 9.612 537,015 -0.02(-0.26%)
Jan 10, 2013 9.496 9.637 9.463 9.637 420,990 +0.36(+3.93%)
Jan 09, 2013 9.265 9.331 9.248 9.273 1,289,132 +0.34(+3.80%)
Jan 08, 2013 8.983 9.025 8.884 8.934 973,516 -0.02(-0.28%)
Jan 07, 2013 8.909 8.975 8.843 8.958 573,109 -0.02(-0.18%)
Jan 04, 2013 8.818 9.000 8.810 8.975 1,633,388 +0.12(+1.40%)
Jan 03, 2013 8.901 8.958 8.826 8.851 711,768 -0.25(-2.73%)
Jan 02, 2013 9.025 9.099 8.992 9.099 1,211,862 +0.17(+1.95%)
Dec 31, 2012 8.752 9.000 8.752 8.925 418,548 +0.31(+3.65%)
Dec 28, 2012 8.661 8.727 8.603 8.611 234,913 -0.14(-1.61%)
Dec 27, 2012 8.768 8.785 8.628 8.752 360,028 +0.27(+3.22%)
Dec 26, 2012 8.578 8.603 8.454 8.479 168,471 -0.06(-0.68%)
Dec 24, 2012 8.462 8.570 8.446 8.537 165,318 +0.06(+0.68%)
Dec 21, 2012 8.396 8.504 8.371 8.479 1,275,803 -0.18(-2.10%)
Dec 20, 2012 8.553 8.661 8.487 8.661 536,182 +0.18(+2.15%)
Dec 19, 2012 8.561 8.578 8.446 8.479 641,477 +0.07(+0.89%)
Dec 18, 2012 8.148 8.446 8.106 8.404 2,041,113 +0.31(+3.78%)
Dec 17, 2012 8.007 8.115 8.007 8.098 389,210 +0.06(+0.72%)
Dec 14, 2012 8.082 8.090 8.032 8.040 192,299 +0.06(+0.73%)
Dec 13, 2012 8.015 8.082 7.958 7.982 130,156 -0.06(-0.72%)
Dec 12, 2012 7.999 8.131 7.991 8.040 279,994 +0.08(+1.04%)
Dec 11, 2012 7.908 7.974 7.891 7.958 350,568 +0.02(+0.21%)
Dec 10, 2012 7.916 7.958 7.891 7.941 249,446 -0.03(-0.41%)
Dec 07, 2012 7.908 7.982 7.883 7.974 377,864 -0.02(-0.31%)
Dec 06, 2012 7.982 8.032 7.958 7.999 273,339 +0.01(+0.10%)
Dec 05, 2012 7.875 8.040 7.858 7.991 440,713 +0.12(+1.47%)
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.