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 (%)
Aug 31, 2012 5.931 6.005 5.840 5.947 397,491 +0.08(+1.41%)
Aug 30, 2012 5.890 5.914 5.799 5.865 246,408 +0.01(+0.14%)
Aug 29, 2012 5.848 5.873 5.807 5.857 335,812 -0.02(-0.42%)
Aug 27, 2012 5.914 5.923 5.873 5.881 348,241 +0.02(+0.28%)
Aug 24, 2012 5.840 5.890 5.790 5.865 355,085 -0.10(-1.66%)
Aug 23, 2012 6.113 6.113 5.956 5.964 369,993 -0.24(-3.87%)
Aug 22, 2012 6.163 6.220 6.129 6.204 343,375 +0.04(+0.67%)
Aug 21, 2012 6.163 6.237 6.121 6.163 457,333 +0.12(+1.92%)
Aug 20, 2012 5.981 6.055 5.923 6.047 270,342 +0.02(+0.27%)
Aug 17, 2012 6.038 6.055 5.997 6.030 853,131 +0.10(+1.67%)
Aug 16, 2012 5.939 5.972 5.898 5.931 422,015 +0.16(+2.72%)
Aug 15, 2012 5.790 5.815 5.749 5.774 441,165 -0.02(-0.29%)
Aug 14, 2012 5.766 5.848 5.749 5.790 1,173,840 -0.02(-0.43%)
Aug 13, 2012 5.799 5.840 5.766 5.815 226,082 -0.01(-0.14%)
Aug 10, 2012 5.757 5.840 5.724 5.823 361,856 -0.02(-0.42%)
Aug 09, 2012 5.832 5.923 5.823 5.848 248,228 -0.09(-1.53%)
Aug 08, 2012 5.914 5.956 5.882 5.939 285,541 +0.05(+0.84%)
Aug 07, 2012 5.890 5.956 5.857 5.890 447,033 -0.02(-0.42%)
Aug 06, 2012 5.683 5.989 5.683 5.914 1,101,063 +0.28(+4.99%)
Aug 03, 2012 5.468 5.658 5.459 5.633 2,889,155 +0.38(+7.24%)
Aug 02, 2012 5.253 5.373 5.195 5.253 588,033 -0.26(-4.80%)
Aug 01, 2012 5.633 5.633 5.517 5.517 307,058 -0.10(-1.77%)
Jul 31, 2012 5.592 5.617 5.517 5.617 1,045,050 -0.14(-2.44%)
Jul 30, 2012 5.683 5.823 5.683 5.757 307,096 +0.04(+0.72%)
Jul 27, 2012 5.542 5.741 5.517 5.716 834,691 +0.27(+5.02%)
Jul 26, 2012 5.410 5.451 5.344 5.443 318,584 +0.22(+4.11%)
Jul 25, 2012 5.203 5.277 5.178 5.228 251,634 +0.19(+3.78%)
Jul 24, 2012 5.129 5.153 4.971 5.038 719,947 -0.06(-1.14%)
Jul 23, 2012 5.046 5.129 5.005 5.095 615,411 -0.19(-3.60%)
Jul 20, 2012 5.426 5.426 5.286 5.286 700,497 -0.22(-4.05%)
Jul 19, 2012 5.459 5.542 5.435 5.509 513,605 +0.19(+3.58%)
Jul 18, 2012 5.277 5.344 5.273 5.319 259,923 +0.00(+0.00%)
Jul 17, 2012 5.286 5.319 5.178 5.319 379,842 +0.02(+0.31%)
Jul 16, 2012 5.302 5.327 5.261 5.302 364,547 -0.05(-0.93%)
Jul 13, 2012 5.261 5.385 5.261 5.352 335,507 +0.11(+2.05%)
Jul 12, 2012 5.253 5.286 5.203 5.244 249,895 -0.10(-1.86%)
Jul 11, 2012 5.385 5.443 5.294 5.344 312,525 +0.06(+1.10%)
Jul 10, 2012 5.443 5.459 5.253 5.286 560,898 -0.02(-0.47%)
Jul 09, 2012 5.327 5.344 5.249 5.311 645,956 +0.12(+2.39%)
Jul 06, 2012 5.170 5.253 5.153 5.186 948,439 -0.17(-3.24%)
Jul 05, 2012 5.385 5.402 5.302 5.360 544,666 -0.26(-4.57%)
Jul 03, 2012 5.675 5.691 5.575 5.617 395,073 -0.17(-2.86%)
Jul 02, 2012 5.699 5.782 5.625 5.782 664,589 +0.16(+2.79%)
Jun 29, 2012 5.567 5.650 5.550 5.625 969,741 +0.17(+3.03%)
Jun 28, 2012 5.327 5.468 5.235 5.459 1,698,740 -0.60(-9.96%)
Jun 27, 2012 5.931 6.067 5.898 6.063 256,983 +0.12(+2.09%)
Jun 26, 2012 5.956 5.981 5.840 5.939 322,393 -0.15(-2.45%)
Jun 25, 2012 6.146 6.164 6.047 6.088 303,700 -0.22(-3.41%)
Jun 22, 2012 6.402 6.419 6.262 6.303 229,456 +0.12(+1.87%)
Jun 21, 2012 6.427 6.427 6.179 6.187 391,488 -0.32(-4.96%)
Jun 20, 2012 6.460 6.560 6.402 6.510 1,806,351 +0.14(+2.21%)
Jun 19, 2012 6.254 6.431 6.254 6.369 770,470 +0.21(+3.36%)
Jun 18, 2012 6.105 6.171 6.055 6.163 969,709 -0.31(-4.85%)
Jun 15, 2012 6.386 6.477 6.328 6.477 1,241,036 +0.57(+9.66%)
Jun 14, 2012 5.757 5.939 5.741 5.906 605,616 +0.23(+4.08%)
Jun 13, 2012 5.675 5.774 5.641 5.675 340,958 -0.10(-1.72%)
Jun 12, 2012 5.658 5.774 5.592 5.774 410,170 +0.20(+3.56%)
Jun 11, 2012 5.881 5.881 5.575 5.575 814,713 -0.20(-3.44%)
Jun 08, 2012 5.658 5.782 5.617 5.774 482,411 -0.01(-0.14%)
Jun 07, 2012 5.782 5.840 5.749 5.782 1,286,146 +0.22(+3.86%)
Jun 06, 2012 5.402 5.567 5.402 5.567 1,218,130 +0.34(+6.49%)
Jun 05, 2012 5.120 5.228 5.062 5.228 560,318 +0.12(+2.43%)
Jun 04, 2012 5.149 5.170 5.046 5.104 298,397 -0.01(-0.16%)
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.