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 (%)
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%)
May 01, 2012 6.642 6.841 6.634 6.800 622,245 +0.25(+3.79%)
Apr 30, 2012 6.601 6.618 6.514 6.551 521,694 -0.02(-0.38%)
Apr 27, 2012 6.518 6.601 6.444 6.576 550,333 +0.19(+2.98%)
Apr 26, 2012 6.262 6.411 6.237 6.386 1,206,468 +0.15(+2.39%)
Apr 25, 2012 6.320 6.328 6.179 6.237 605,089 +0.02(+0.40%)
Apr 24, 2012 6.072 6.270 6.038 6.212 891,243 +0.02(+0.40%)
Apr 23, 2012 6.171 6.212 6.105 6.187 2,189,781 -0.14(-2.22%)
Apr 20, 2012 6.402 6.436 6.320 6.328 562,282 +0.02(+0.39%)
Apr 19, 2012 6.444 6.444 6.245 6.303 913,830 -0.13(-2.06%)
Apr 18, 2012 6.527 6.551 6.411 6.436 1,084,624 -0.25(-3.71%)
Apr 17, 2012 6.584 6.709 6.518 6.684 680,578 +0.26(+3.99%)
Apr 16, 2012 6.436 6.493 6.320 6.427 1,106,495 -0.07(-1.15%)
Apr 13, 2012 6.717 6.717 6.502 6.502 726,603 -0.35(-5.07%)
Apr 12, 2012 6.750 6.866 6.742 6.849 329,847 +0.24(+3.63%)
Apr 11, 2012 6.568 6.651 6.543 6.609 756,785 +0.24(+3.77%)
Apr 10, 2012 6.551 6.584 6.320 6.369 1,218,149 -0.21(-3.14%)
Apr 09, 2012 6.502 6.634 6.477 6.576 654,064 -0.05(-0.75%)
Apr 05, 2012 6.725 6.800 6.626 6.626 490,004 -0.23(-3.38%)
Apr 04, 2012 6.824 6.907 6.758 6.857 800,636 -0.17(-2.36%)
Apr 03, 2012 7.155 7.172 6.948 7.023 1,227,666 -0.31(-4.28%)
Apr 02, 2012 7.205 7.420 7.163 7.337 941,358 +0.02(+0.34%)
Mar 30, 2012 7.412 7.412 7.279 7.312 572,783 -0.05(-0.67%)
Mar 29, 2012 7.296 7.379 7.230 7.362 654,543 -0.12(-1.55%)
Mar 28, 2012 7.544 7.602 7.416 7.478 567,910 -0.06(-0.77%)
Mar 27, 2012 7.668 7.693 7.536 7.536 1,420,454 +0.07(+0.89%)
Mar 26, 2012 7.428 7.478 7.337 7.470 1,333,088 +0.05(+0.67%)
Mar 23, 2012 7.254 7.420 7.163 7.420 395,432 +0.10(+1.36%)
Mar 22, 2012 7.230 7.362 7.221 7.321 535,822 -0.17(-2.21%)
Mar 21, 2012 7.379 7.511 7.279 7.486 580,534 -0.07(-0.88%)
Mar 20, 2012 7.519 7.594 7.453 7.552 553,449 -0.13(-1.72%)
Mar 19, 2012 7.519 7.767 7.511 7.685 831,334 +0.25(+3.34%)
Mar 16, 2012 7.379 7.519 7.345 7.436 1,014,893 +0.52(+7.54%)
Mar 15, 2012 6.791 6.948 6.684 6.915 652,947 -0.02(-0.24%)
Mar 14, 2012 6.874 6.981 6.874 6.932 463,715 +0.10(+1.45%)
Mar 13, 2012 6.700 6.841 6.684 6.833 891,452 +0.25(+3.77%)
Mar 12, 2012 6.675 6.692 6.551 6.584 521,915 -0.23(-3.40%)
Mar 09, 2012 6.874 6.899 6.783 6.816 526,048 -0.12(-1.67%)
Mar 08, 2012 6.808 6.965 6.783 6.932 611,398 +0.08(+1.21%)
Mar 07, 2012 6.750 6.849 6.709 6.849 624,904 +0.11(+1.60%)
Mar 06, 2012 6.891 6.907 6.725 6.742 584,269 -0.45(-6.21%)
Mar 05, 2012 7.254 7.254 7.139 7.188 352,784 -0.12(-1.59%)
Mar 02, 2012 7.370 7.387 7.296 7.304 479,135 -0.07(-0.90%)
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.