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 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%)
Dec 04, 2012 7.850 7.891 7.842 7.875 288,280 +0.01(+0.11%)
Nov 30, 2012 7.858 7.908 7.809 7.867 231,300 -0.08(-1.04%)
Nov 29, 2012 7.916 7.958 7.858 7.949 1,223,007 +0.09(+1.16%)
Nov 28, 2012 7.660 7.867 7.635 7.858 1,311,714 +0.06(+0.74%)
Nov 27, 2012 7.784 7.883 7.776 7.800 972,455 +0.21(+2.72%)
Nov 26, 2012 7.544 7.594 7.478 7.594 301,717 -0.23(-2.96%)
Nov 23, 2012 7.734 7.825 7.726 7.825 269,699 +0.20(+2.60%)
Nov 21, 2012 7.643 7.660 7.569 7.627 184,965 +0.04(+0.55%)
Nov 20, 2012 7.453 7.618 7.445 7.585 181,884 +0.02(+0.33%)
Nov 19, 2012 7.470 7.569 7.445 7.561 220,395 +0.20(+2.70%)
Nov 16, 2012 7.362 7.387 7.259 7.362 381,902 -0.02(-0.34%)
Nov 15, 2012 7.453 7.486 7.341 7.387 791,819 +0.22(+3.12%)
Nov 14, 2012 7.279 7.329 7.139 7.163 367,377 -0.02(-0.23%)
Nov 13, 2012 7.114 7.312 7.106 7.180 333,582 -0.04(-0.56%)
Nov 12, 2012 7.213 7.246 7.197 7.221 158,281 +0.19(+2.70%)
Nov 09, 2012 7.031 7.130 7.015 7.031 1,417,513 -0.06(-0.82%)
Nov 08, 2012 7.271 7.337 7.089 7.089 881,099 -0.13(-1.83%)
Nov 07, 2012 7.279 7.296 7.197 7.221 575,174 -0.26(-3.43%)
Nov 06, 2012 7.354 7.486 7.329 7.478 1,569,327 +0.15(+2.03%)
Nov 05, 2012 7.387 7.387 7.271 7.329 258,784 -0.06(-0.78%)
Nov 02, 2012 7.536 7.544 7.379 7.387 349,974 -0.29(-3.77%)
Nov 01, 2012 7.660 7.718 7.627 7.676 495,481 +0.28(+3.80%)
Oct 31, 2012 7.453 7.470 7.337 7.395 172,193 +0.01(+0.11%)
Oct 26, 2012 7.403 7.387 7.387 7.387 198,745 -0.03(-0.45%)
Oct 25, 2012 7.561 7.569 7.362 7.420 205,383 +0.08(+1.13%)
Oct 24, 2012 7.412 7.453 7.321 7.337 352,557 +0.02(+0.23%)
Oct 23, 2012 7.279 7.362 7.238 7.321 346,177 -0.07(-1.01%)
Oct 19, 2012 7.511 7.519 7.354 7.395 350,648 -0.17(-2.30%)
Oct 18, 2012 7.676 7.701 7.494 7.569 299,344 -0.11(-1.40%)
Oct 17, 2012 7.569 7.693 7.561 7.676 478,785 +0.20(+2.65%)
Oct 16, 2012 7.362 7.503 7.345 7.478 780,886 +0.29(+4.03%)
Oct 15, 2012 7.089 7.197 7.031 7.188 1,240,973 +0.04(+0.58%)
Oct 12, 2012 7.254 7.304 7.122 7.147 1,261,203 -0.10(-1.37%)
Oct 11, 2012 7.230 7.321 7.221 7.246 233,053 +0.30(+4.29%)
Oct 10, 2012 6.990 7.006 6.899 6.948 395,197 +0.17(+2.44%)
Oct 09, 2012 6.849 6.866 6.775 6.783 139,196 -0.11(-1.56%)
Oct 08, 2012 6.849 6.907 6.849 6.891 112,729 -0.11(-1.54%)
Oct 05, 2012 7.056 7.106 6.965 6.998 585,970 -0.02(-0.35%)
Oct 04, 2012 6.998 7.031 6.940 7.023 428,378 +0.12(+1.80%)
Oct 03, 2012 6.948 6.973 6.857 6.899 378,460 +0.00(+0.00%)
Oct 02, 2012 6.957 6.965 6.824 6.899 293,293 -0.14(-2.00%)
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.