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 (%)
Dec 30, 2011 5.120 5.282 5.120 5.269 611,142 +0.09(+1.76%)
Dec 29, 2011 5.129 5.195 5.087 5.178 359,414 +0.08(+1.62%)
Dec 28, 2011 5.211 5.211 5.079 5.095 390,284 -0.20(-3.75%)
Dec 27, 2011 5.286 5.368 5.286 5.294 283,099 -0.06(-1.08%)
Dec 23, 2011 5.402 5.418 5.302 5.352 232,035 +0.12(+2.37%)
Dec 21, 2011 5.228 5.261 5.120 5.228 810,680 +0.09(+1.77%)
Dec 20, 2011 4.971 5.162 4.955 5.137 738,551 +0.22(+4.37%)
Dec 19, 2011 5.145 5.156 4.914 4.922 1,546,135 -0.27(-5.25%)
Dec 16, 2011 5.137 5.211 5.087 5.195 3,548,407 +0.13(+2.61%)
Dec 15, 2011 5.153 5.162 5.021 5.062 420,358 +0.02(+0.49%)
Dec 14, 2011 5.104 5.162 4.996 5.038 514,229 -0.12(-2.25%)
Dec 13, 2011 5.360 5.443 5.087 5.153 706,983 -0.17(-3.26%)
Dec 12, 2011 5.443 5.459 5.261 5.327 726,678 -0.41(-7.07%)
Dec 09, 2011 5.526 5.766 5.517 5.732 729,222 +0.36(+6.62%)
Dec 08, 2011 5.625 5.650 5.344 5.377 895,897 -0.46(-7.93%)
Dec 07, 2011 5.732 5.898 5.608 5.840 1,178,334 -0.05(-0.84%)
Dec 06, 2011 5.947 5.956 5.815 5.890 1,035,449 +0.01(+0.14%)
Dec 05, 2011 5.989 5.997 5.840 5.881 1,484,702 +0.30(+5.33%)
Dec 02, 2011 5.641 5.658 5.550 5.584 995,496 +0.21(+3.85%)
Dec 01, 2011 5.493 5.534 5.319 5.377 497,458 -0.17(-3.13%)
Nov 30, 2011 5.426 5.567 5.393 5.550 1,240,202 +0.55(+11.09%)
Nov 29, 2011 5.038 5.087 4.980 4.996 673,733 -0.04(-0.82%)
Nov 28, 2011 5.104 5.112 4.963 5.038 1,115,030 +0.29(+6.10%)
Nov 25, 2011 4.814 4.897 4.748 4.748 725,306 +0.31(+7.09%)
Nov 23, 2011 4.698 4.698 4.434 4.434 1,298,062 -0.37(-7.75%)
Nov 22, 2011 4.897 4.912 4.773 4.806 1,230,693 -0.28(-5.53%)
Nov 21, 2011 5.211 5.220 5.046 5.087 772,488 -0.30(-5.53%)
Nov 18, 2011 5.393 5.418 5.319 5.385 617,658 +0.12(+2.36%)
Nov 17, 2011 5.435 5.443 5.220 5.261 1,127,391 -0.16(-2.90%)
Nov 16, 2011 5.459 5.575 5.410 5.418 930,010 -0.23(-4.10%)
Nov 15, 2011 5.650 5.724 5.542 5.650 796,521 -0.08(-1.44%)
Nov 14, 2011 5.865 5.881 5.699 5.732 622,818 -0.26(-4.41%)
Nov 11, 2011 5.931 6.030 5.923 5.997 864,951 +0.36(+6.30%)
Nov 10, 2011 5.741 5.790 5.575 5.641 2,120,728 +0.19(+3.49%)
Nov 09, 2011 5.542 5.658 5.451 5.451 1,978,571 -0.67(-10.95%)
Nov 08, 2011 6.105 6.154 5.931 6.121 879,203 +0.13(+2.21%)
Nov 07, 2011 6.063 6.113 5.865 5.989 1,651,806 -0.17(-2.69%)
Nov 04, 2011 6.196 6.254 6.030 6.154 857,613 +0.00(+0.00%)
Nov 03, 2011 6.229 6.262 5.989 6.154 1,106,701 +0.05(+0.81%)
Nov 02, 2011 6.055 6.163 6.030 6.105 781,279 +0.22(+3.80%)
Nov 01, 2011 5.939 6.055 5.848 5.881 2,528,170 -0.52(-8.14%)
Oct 31, 2011 6.667 6.725 6.402 6.402 1,375,876 -0.62(-8.83%)
Oct 28, 2011 6.948 7.097 6.899 7.023 1,531,551 -0.47(-6.29%)
Oct 27, 2011 7.552 7.569 7.163 7.494 1,801,386 +0.83(+12.41%)
Oct 26, 2011 6.667 6.717 6.427 6.667 3,797,168 +0.07(+1.00%)
Oct 25, 2011 6.692 6.733 6.502 6.601 824,001 -0.08(-1.24%)
Oct 24, 2011 6.502 6.717 6.502 6.684 806,847 +0.17(+2.67%)
Oct 21, 2011 6.452 6.527 6.378 6.510 1,697,191 +0.25(+3.96%)
Oct 20, 2011 6.336 6.336 6.113 6.262 1,082,322 -0.04(-0.66%)
Oct 19, 2011 6.427 6.452 6.295 6.303 2,329,616 -0.10(-1.55%)
Oct 18, 2011 6.154 6.460 5.972 6.402 2,240,600 +0.23(+3.75%)
Oct 17, 2011 6.427 6.444 6.171 6.171 1,736,098 -0.25(-3.87%)
Oct 14, 2011 6.527 6.600 6.311 6.419 668,982 +0.02(+0.39%)
Oct 13, 2011 6.584 6.584 6.245 6.394 1,048,751 -0.41(-6.08%)
Oct 12, 2011 6.808 6.928 6.690 6.808 3,253,731 +0.21(+3.13%)
Oct 11, 2011 6.394 6.626 6.386 6.601 1,649,031 +0.12(+1.92%)
Oct 10, 2011 6.105 6.477 6.105 6.477 1,647,297 +0.42(+6.97%)
Oct 07, 2011 6.105 6.171 5.997 6.055 1,301,339 -0.26(-4.19%)
Oct 06, 2011 6.278 6.320 6.163 6.320 1,490,039 +0.44(+7.45%)
Oct 05, 2011 5.774 5.914 5.708 5.881 925,599 +0.14(+2.45%)
Oct 04, 2011 5.410 5.749 5.261 5.741 1,263,249 +0.22(+3.89%)
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.