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 (%)
Feb 29, 2012 7.503 7.561 7.337 7.370 379,968 -0.07(-1.00%)
Feb 28, 2012 7.329 7.478 7.271 7.445 422,006 +0.09(+1.24%)
Feb 27, 2012 7.221 7.387 7.188 7.354 857,808 -0.12(-1.66%)
Feb 24, 2012 7.412 7.544 7.395 7.478 469,867 +0.03(+0.44%)
Feb 23, 2012 7.345 7.461 7.271 7.445 816,343 +0.38(+5.39%)
Feb 22, 2012 7.072 7.147 7.039 7.064 639,211 -0.26(-3.50%)
Feb 21, 2012 7.379 7.519 7.304 7.321 679,350 +0.00(+0.00%)
Feb 17, 2012 7.329 7.354 7.205 7.321 457,246 +0.19(+2.67%)
Feb 16, 2012 6.882 7.139 6.824 7.130 759,421 +0.14(+2.01%)
Feb 15, 2012 7.064 7.081 6.948 6.990 494,100 +0.02(+0.24%)
Feb 14, 2012 7.031 7.072 6.866 6.973 907,718 -0.38(-5.17%)
Feb 13, 2012 7.379 7.395 7.255 7.354 482,563 +0.10(+1.37%)
Feb 10, 2012 7.345 7.345 7.213 7.254 528,724 -0.31(-4.15%)
Feb 09, 2012 7.792 7.809 7.527 7.569 526,442 -0.03(-0.44%)
Feb 08, 2012 7.610 7.643 7.511 7.602 441,649 +0.07(+0.99%)
Feb 07, 2012 7.511 7.577 7.453 7.527 318,591 -0.02(-0.22%)
Feb 06, 2012 7.486 7.569 7.453 7.544 246,147 +0.02(+0.33%)
Feb 03, 2012 7.486 7.544 7.436 7.519 528,699 +0.13(+1.79%)
Feb 02, 2012 7.379 7.461 7.304 7.387 545,216 +0.16(+2.17%)
Feb 01, 2012 7.246 7.304 7.205 7.230 722,896 +0.26(+3.80%)
Jan 31, 2012 7.023 7.023 6.874 6.965 201,808 +0.01(+0.12%)
Jan 30, 2012 6.874 6.982 6.833 6.957 536,013 -0.25(-3.44%)
Jan 27, 2012 7.072 7.238 7.072 7.205 459,038 +0.08(+1.16%)
Jan 26, 2012 7.205 7.271 7.064 7.122 530,870 +0.16(+2.26%)
Jan 25, 2012 6.791 6.981 6.725 6.965 640,218 -0.01(-0.12%)
Jan 24, 2012 6.899 7.006 6.791 6.973 633,072 -0.20(-2.77%)
Jan 23, 2012 7.221 7.329 7.139 7.172 662,545 +0.07(+0.93%)
Jan 20, 2012 7.031 7.106 6.973 7.106 1,205,861 +0.23(+3.37%)
Jan 19, 2012 6.766 6.907 6.725 6.874 1,281,806 +0.51(+8.06%)
Jan 18, 2012 6.204 6.369 6.204 6.361 470,056 +0.16(+2.53%)
Jan 17, 2012 6.402 6.427 6.187 6.204 756,478 +0.12(+1.90%)
Jan 13, 2012 5.956 6.113 5.840 6.088 827,007 +0.16(+2.65%)
Jan 12, 2012 5.873 5.931 5.774 5.931 547,403 +0.31(+5.44%)
Jan 11, 2012 5.435 5.625 5.418 5.625 591,169 +0.16(+2.87%)
Jan 10, 2012 5.402 5.468 5.377 5.468 601,458 +0.30(+5.76%)
Jan 09, 2012 5.286 5.294 5.129 5.170 420,083 -0.03(-0.64%)
Jan 06, 2012 5.236 5.261 5.153 5.203 395,275 -0.07(-1.26%)
Jan 05, 2012 5.269 5.294 5.191 5.269 657,005 -0.15(-2.75%)
Jan 04, 2012 5.402 5.435 5.344 5.418 684,142 +0.15(+2.83%)
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%)
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.