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 (%)
Jul 31, 2012 5.592 5.617 5.517 5.617 1,045,050 -0.14(-2.44%)
Jul 30, 2012 5.683 5.823 5.683 5.757 307,096 +0.04(+0.72%)
Jul 27, 2012 5.542 5.741 5.517 5.716 834,691 +0.27(+5.02%)
Jul 26, 2012 5.410 5.451 5.344 5.443 318,584 +0.22(+4.11%)
Jul 25, 2012 5.203 5.277 5.178 5.228 251,634 +0.19(+3.78%)
Jul 24, 2012 5.129 5.153 4.971 5.038 719,947 -0.06(-1.14%)
Jul 23, 2012 5.046 5.129 5.005 5.095 615,411 -0.19(-3.60%)
Jul 20, 2012 5.426 5.426 5.286 5.286 700,497 -0.22(-4.05%)
Jul 19, 2012 5.459 5.542 5.435 5.509 513,605 +0.19(+3.58%)
Jul 18, 2012 5.277 5.344 5.273 5.319 259,923 +0.00(+0.00%)
Jul 17, 2012 5.286 5.319 5.178 5.319 379,842 +0.02(+0.31%)
Jul 16, 2012 5.302 5.327 5.261 5.302 364,547 -0.05(-0.93%)
Jul 13, 2012 5.261 5.385 5.261 5.352 335,507 +0.11(+2.05%)
Jul 12, 2012 5.253 5.286 5.203 5.244 249,895 -0.10(-1.86%)
Jul 11, 2012 5.385 5.443 5.294 5.344 312,525 +0.06(+1.10%)
Jul 10, 2012 5.443 5.459 5.253 5.286 560,898 -0.02(-0.47%)
Jul 09, 2012 5.327 5.344 5.249 5.311 645,956 +0.12(+2.39%)
Jul 06, 2012 5.170 5.253 5.153 5.186 948,439 -0.17(-3.24%)
Jul 05, 2012 5.385 5.402 5.302 5.360 544,666 -0.26(-4.57%)
Jul 03, 2012 5.675 5.691 5.575 5.617 395,073 -0.17(-2.86%)
Jul 02, 2012 5.699 5.782 5.625 5.782 664,589 +0.16(+2.79%)
Jun 29, 2012 5.567 5.650 5.550 5.625 969,741 +0.17(+3.03%)
Jun 28, 2012 5.327 5.468 5.235 5.459 1,698,740 -0.60(-9.96%)
Jun 27, 2012 5.931 6.067 5.898 6.063 256,983 +0.12(+2.09%)
Jun 26, 2012 5.956 5.981 5.840 5.939 322,393 -0.15(-2.45%)
Jun 25, 2012 6.146 6.164 6.047 6.088 303,700 -0.22(-3.41%)
Jun 22, 2012 6.402 6.419 6.262 6.303 229,456 +0.12(+1.87%)
Jun 21, 2012 6.427 6.427 6.179 6.187 391,488 -0.32(-4.96%)
Jun 20, 2012 6.460 6.560 6.402 6.510 1,806,351 +0.14(+2.21%)
Jun 19, 2012 6.254 6.431 6.254 6.369 770,470 +0.21(+3.36%)
Jun 18, 2012 6.105 6.171 6.055 6.163 969,709 -0.31(-4.85%)
Jun 15, 2012 6.386 6.477 6.328 6.477 1,241,036 +0.57(+9.66%)
Jun 14, 2012 5.757 5.939 5.741 5.906 605,616 +0.23(+4.08%)
Jun 13, 2012 5.675 5.774 5.641 5.675 340,958 -0.10(-1.72%)
Jun 12, 2012 5.658 5.774 5.592 5.774 410,170 +0.20(+3.56%)
Jun 11, 2012 5.881 5.881 5.575 5.575 814,713 -0.20(-3.44%)
Jun 08, 2012 5.658 5.782 5.617 5.774 482,411 -0.01(-0.14%)
Jun 07, 2012 5.782 5.840 5.749 5.782 1,286,146 +0.22(+3.86%)
Jun 06, 2012 5.402 5.567 5.402 5.567 1,218,130 +0.34(+6.49%)
Jun 05, 2012 5.120 5.228 5.062 5.228 560,318 +0.12(+2.43%)
Jun 04, 2012 5.149 5.170 5.046 5.104 298,397 -0.01(-0.16%)
Jun 01, 2012 5.062 5.145 5.046 5.112 1,161,021 -0.05(-0.96%)
May 31, 2012 5.120 5.195 5.005 5.162 602,382 +0.04(+0.81%)
May 30, 2012 5.236 5.236 5.112 5.120 1,012,587 -0.26(-4.92%)
May 29, 2012 5.385 5.402 5.327 5.385 464,904 -0.01(-0.15%)
May 25, 2012 5.501 5.509 5.377 5.393 392,398 -0.18(-3.26%)
May 24, 2012 5.641 5.641 5.493 5.575 311,149 -0.01(-0.15%)
May 23, 2012 5.592 5.600 5.451 5.584 500,870 -0.07(-1.32%)
May 22, 2012 5.584 5.741 5.575 5.658 566,596 +0.15(+2.70%)
May 21, 2012 5.393 5.509 5.385 5.509 523,716 +0.32(+6.22%)
May 18, 2012 5.294 5.319 5.145 5.186 1,079,020 -0.26(-4.71%)
May 17, 2012 5.559 5.575 5.443 5.443 533,336 -0.25(-4.36%)
May 16, 2012 5.766 5.840 5.683 5.691 504,097 +0.07(+1.33%)
May 15, 2012 5.720 5.766 5.600 5.617 1,091,197 -0.22(-3.69%)
May 14, 2012 5.840 5.881 5.782 5.832 1,136,796 -0.23(-3.82%)
May 11, 2012 5.997 6.138 5.989 6.063 382,399 -0.07(-1.21%)
May 10, 2012 6.196 6.241 6.138 6.138 423,826 +0.09(+1.50%)
May 09, 2012 5.981 6.090 5.890 6.047 693,611 -0.27(-4.32%)
May 08, 2012 6.394 6.411 6.220 6.320 788,193 -0.36(-5.45%)
May 07, 2012 6.485 6.709 6.436 6.684 433,340 +0.17(+2.54%)
May 04, 2012 6.725 6.750 6.518 6.518 537,128 +0.01(+0.13%)
May 03, 2012 6.609 6.642 6.502 6.510 341,805 -0.17(-2.48%)
May 02, 2012 6.651 6.692 6.593 6.675 455,985 -0.12(-1.82%)
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.