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 30, 2011 7.360 7.410 7.130 7.130 761,776 -0.55(-7.16%)
Sep 29, 2011 7.720 7.810 7.480 7.680 593,776 +0.35(+4.77%)
Sep 28, 2011 7.610 7.710 7.310 7.330 581,625 -0.30(-3.93%)
Sep 27, 2011 7.770 7.910 7.590 7.630 1,091,219 +0.07(+0.93%)
Sep 26, 2011 7.400 7.570 7.110 7.560 1,102,880 +0.45(+6.33%)
Sep 23, 2011 6.930 7.110 6.890 7.110 998,069 +0.34(+5.02%)
Sep 22, 2011 6.780 6.930 6.600 6.770 1,264,862 -0.26(-3.70%)
Sep 21, 2011 7.370 7.450 7.020 7.030 853,923 -0.14(-1.95%)
Sep 20, 2011 7.190 7.310 7.050 7.170 706,867 -0.05(-0.69%)
Sep 19, 2011 7.150 7.270 7.040 7.220 991,710 -0.55(-7.08%)
Sep 16, 2011 7.880 7.900 7.600 7.770 872,276 +0.14(+1.83%)
Sep 15, 2011 7.530 7.630 7.420 7.630 871,805 +0.35(+4.81%)
Sep 14, 2011 7.230 7.380 6.940 7.280 1,156,956 +0.28(+4.00%)
Sep 13, 2011 6.820 7.080 6.740 7.000 1,060,861 +0.24(+3.55%)
Sep 12, 2011 6.700 6.901 6.487 6.760 1,280,403 -0.02(-0.29%)
Sep 09, 2011 6.690 7.060 6.610 6.780 1,737,353 -0.34(-4.78%)
Sep 08, 2011 7.310 7.460 7.050 7.120 1,034,198 -0.19(-2.60%)
Sep 07, 2011 7.050 7.340 7.030 7.310 696,188 +0.39(+5.64%)
Sep 06, 2011 6.890 7.040 6.750 6.920 1,627,483 -1.01(-12.74%)
Sep 02, 2011 8.230 8.250 7.880 7.930 1,318,842 -0.39(-4.69%)
Sep 01, 2011 8.470 8.619 8.320 8.320 1,222,284 +0.42(+5.32%)
Aug 31, 2011 7.820 8.010 7.790 7.900 588,791 +0.13(+1.67%)
Aug 30, 2011 7.690 7.840 7.630 7.770 1,051,958 +0.14(+1.83%)
Aug 29, 2011 7.380 7.650 7.380 7.630 743,173 +0.42(+5.83%)
Aug 26, 2011 7.160 7.300 7.060 7.210 773,040 -0.22(-2.96%)
Aug 25, 2011 7.640 7.810 7.400 7.430 1,206,662 +0.15(+2.06%)
Aug 24, 2011 6.930 7.310 6.920 7.280 1,149,314 +0.50(+7.37%)
Aug 23, 2011 6.590 6.790 6.490 6.780 870,885 +0.35(+5.44%)
Aug 22, 2011 6.650 6.660 6.430 6.430 1,597,041 -0.38(-5.58%)
Aug 19, 2011 7.020 7.190 6.790 6.810 1,397,851 -0.51(-6.97%)
Aug 18, 2011 7.580 7.600 7.170 7.320 2,223,744 -0.90(-10.95%)
Aug 17, 2011 8.340 8.460 8.130 8.220 518,012 -0.15(-1.79%)
Aug 16, 2011 8.370 8.610 8.300 8.370 914,374 -0.38(-4.34%)
Aug 15, 2011 8.570 8.750 8.570 8.750 465,654 +0.11(+1.27%)
Aug 12, 2011 8.710 8.810 8.560 8.640 669,874 +0.21(+2.49%)
Aug 11, 2011 7.820 8.590 7.760 8.430 678,119 +0.66(+8.49%)
Aug 10, 2011 8.340 8.340 7.760 7.770 1,534,185 -0.88(-10.17%)
Aug 09, 2011 8.830 8.650 8.000 8.650 2,603,724 +0.34(+4.09%)
Aug 08, 2011 8.830 9.200 8.300 8.310 2,912,026 -1.56(-15.81%)
Aug 05, 2011 9.510 10.01 8.940 9.870 1,656,277 +0.35(+3.68%)
Aug 04, 2011 9.930 9.990 9.500 9.520 899,550 -1.12(-10.53%)
Aug 03, 2011 10.81 10.84 10.44 10.64 373,561 -0.03(-0.28%)
Aug 02, 2011 11.05 11.12 10.67 10.67 416,393 -0.49(-4.39%)
Aug 01, 2011 11.43 11.45 11.02 11.16 516,222 -0.39(-3.38%)
Jul 29, 2011 11.57 11.79 11.53 11.55 242,017 -0.15(-1.28%)
Jul 28, 2011 11.65 11.88 11.55 11.70 434,117 +0.51(+4.56%)
Jul 27, 2011 11.50 11.51 11.09 11.19 1,032,839 -0.59(-5.01%)
Jul 26, 2011 11.71 11.86 11.58 11.78 211,212 +0.02(+0.17%)
Jul 25, 2011 11.70 11.82 11.65 11.76 316,397 -0.24(-2.00%)
Jul 22, 2011 11.99 12.00 11.95 12.00 959,082 +0.17(+1.44%)
Jul 21, 2011 11.63 11.94 11.56 11.83 1,518,442 +0.78(+7.06%)
Jul 20, 2011 11.13 11.13 10.94 11.05 473,625 +0.31(+2.89%)
Jul 19, 2011 10.63 10.84 10.61 10.74 1,099,997 +0.15(+1.42%)
Jul 18, 2011 10.80 10.88 10.47 10.59 1,593,957 -0.72(-6.37%)
Jul 15, 2011 11.45 11.47 11.25 11.31 253,755 -0.05(-0.44%)
Jul 14, 2011 11.53 11.58 11.32 11.36 212,522 +0.01(+0.09%)
Jul 13, 2011 11.32 11.49 11.23 11.35 613,213 -0.06(-0.53%)
Jul 12, 2011 11.44 11.60 11.40 11.41 537,108 -0.08(-0.70%)
Jul 11, 2011 11.52 11.55 11.30 11.49 755,869 -0.48(-4.01%)
Jul 08, 2011 11.96 11.97 11.82 11.97 300,634 -0.28(-2.29%)
Jul 07, 2011 12.32 12.36 12.20 12.25 256,366 +0.13(+1.07%)
Jul 06, 2011 12.04 12.18 11.88 12.12 437,932 -0.45(-3.58%)
Jul 05, 2011 12.72 12.72 12.56 12.57 237,674 -0.29(-2.26%)
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.