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 (%)
Sep 28, 2012 8.330 8.390 8.280 8.320 180,681 -0.10(-1.19%)
Sep 27, 2012 8.340 8.450 8.260 8.420 269,433 +0.17(+2.06%)
Sep 26, 2012 8.340 8.340 8.176 8.250 361,189 -0.31(-3.62%)
Sep 25, 2012 8.770 8.810 8.560 8.560 292,373 -0.23(-2.62%)
Sep 24, 2012 8.720 8.855 8.670 8.790 240,848 -0.12(-1.35%)
Sep 21, 2012 8.980 9.010 8.900 8.910 334,145 +0.18(+2.06%)
Sep 20, 2012 8.570 8.740 8.480 8.730 272,515 +0.03(+0.34%)
Sep 19, 2012 8.670 8.760 8.590 8.700 244,656 +0.05(+0.58%)
Sep 18, 2012 8.590 8.730 8.590 8.650 396,481 -0.19(-2.15%)
Sep 17, 2012 8.940 8.980 8.820 8.840 316,833 -0.17(-1.89%)
Sep 14, 2012 9.100 9.190 8.980 9.010 703,941 -0.04(-0.44%)
Sep 13, 2012 8.820 9.110 8.790 9.050 510,380 +0.22(+2.49%)
Sep 12, 2012 8.820 8.870 8.780 8.830 624,626 +0.37(+4.37%)
Sep 11, 2012 8.420 8.530 8.400 8.460 1,094,812 +0.43(+5.35%)
Sep 10, 2012 8.060 8.170 8.000 8.030 520,357 +0.17(+2.16%)
Sep 07, 2012 7.760 7.890 7.730 7.860 447,622 +0.36(+4.80%)
Sep 06, 2012 7.200 7.520 7.200 7.500 584,236 +0.37(+5.19%)
Sep 05, 2012 7.070 7.140 7.030 7.130 155,761 +0.06(+0.85%)
Sep 04, 2012 7.110 7.110 7.000 7.070 236,704 -0.12(-1.67%)
Aug 31, 2012 7.170 7.260 7.060 7.190 328,801 +0.10(+1.41%)
Aug 30, 2012 7.120 7.150 7.010 7.090 203,827 +0.01(+0.14%)
Aug 29, 2012 7.070 7.100 7.020 7.080 277,781 -0.03(-0.42%)
Aug 27, 2012 7.150 7.160 7.100 7.110 288,062 +0.02(+0.28%)
Aug 24, 2012 7.060 7.120 7.000 7.090 293,723 -0.12(-1.66%)
Aug 23, 2012 7.390 7.390 7.200 7.210 306,055 -0.29(-3.87%)
Aug 22, 2012 7.450 7.520 7.410 7.500 284,037 +0.05(+0.67%)
Aug 21, 2012 7.450 7.540 7.400 7.450 378,302 +0.14(+1.92%)
Aug 20, 2012 7.230 7.320 7.160 7.310 223,625 +0.02(+0.27%)
Aug 17, 2012 7.300 7.320 7.250 7.290 705,702 +0.12(+1.67%)
Aug 16, 2012 7.180 7.220 7.130 7.170 349,087 +0.19(+2.72%)
Aug 15, 2012 7.000 7.030 6.950 6.980 364,928 -0.02(-0.29%)
Aug 14, 2012 6.970 7.070 6.950 7.000 970,990 -0.03(-0.43%)
Aug 13, 2012 7.010 7.060 6.970 7.030 187,013 -0.01(-0.14%)
Aug 10, 2012 6.960 7.060 6.920 7.040 299,324 -0.03(-0.42%)
Aug 09, 2012 7.050 7.160 7.040 7.070 205,332 -0.11(-1.53%)
Aug 08, 2012 7.150 7.200 7.111 7.180 236,197 +0.06(+0.84%)
Aug 07, 2012 7.120 7.200 7.080 7.120 369,782 -0.03(-0.42%)
Aug 06, 2012 6.870 7.240 6.870 7.150 910,789 +0.34(+4.99%)
Aug 03, 2012 6.610 6.840 6.600 6.810 2,389,882 +0.46(+7.24%)
Aug 02, 2012 6.350 6.495 6.280 6.350 486,416 -0.32(-4.80%)
Aug 01, 2012 6.810 6.810 6.670 6.670 253,996 -0.12(-1.77%)
Jul 31, 2012 6.760 6.790 6.670 6.790 864,456 -0.17(-2.44%)
Jul 30, 2012 6.870 7.040 6.870 6.960 254,027 +0.05(+0.72%)
Jul 27, 2012 6.700 6.940 6.670 6.910 690,449 +0.33(+5.02%)
Jul 26, 2012 6.540 6.590 6.460 6.580 263,530 +0.26(+4.11%)
Jul 25, 2012 6.290 6.380 6.260 6.320 208,150 +0.23(+3.78%)
Jul 24, 2012 6.200 6.230 6.010 6.090 595,534 -0.07(-1.14%)
Jul 23, 2012 6.100 6.200 6.050 6.160 509,063 -0.23(-3.60%)
Jul 20, 2012 6.560 6.560 6.390 6.390 579,445 -0.27(-4.05%)
Jul 19, 2012 6.600 6.700 6.570 6.660 424,850 +0.23(+3.58%)
Jul 18, 2012 6.380 6.460 6.375 6.430 215,006 +0.00(+0.00%)
Jul 17, 2012 6.390 6.430 6.260 6.430 314,202 +0.02(+0.31%)
Jul 16, 2012 6.410 6.440 6.360 6.410 301,550 -0.06(-0.93%)
Jul 13, 2012 6.360 6.510 6.360 6.470 277,529 +0.13(+2.05%)
Jul 12, 2012 6.350 6.390 6.290 6.340 206,711 -0.12(-1.86%)
Jul 11, 2012 6.510 6.580 6.400 6.460 258,518 +0.07(+1.10%)
Jul 10, 2012 6.580 6.600 6.350 6.390 463,970 -0.03(-0.47%)
Jul 09, 2012 6.440 6.460 6.345 6.420 534,329 +0.15(+2.39%)
Jul 06, 2012 6.250 6.350 6.230 6.270 784,540 -0.21(-3.24%)
Jul 05, 2012 6.510 6.530 6.410 6.480 450,543 -0.31(-4.57%)
Jul 03, 2012 6.860 6.880 6.740 6.790 326,801 -0.20(-2.86%)
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.