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 (%)
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%)
Oct 01, 2012 7.048 7.159 6.998 7.039 332,717 +0.16(+2.28%)
Sep 28, 2012 6.891 6.940 6.849 6.882 218,427 -0.08(-1.19%)
Sep 27, 2012 6.899 6.990 6.833 6.965 325,720 +0.14(+2.06%)
Sep 26, 2012 6.899 6.899 6.763 6.824 436,645 -0.26(-3.62%)
Sep 25, 2012 7.254 7.288 7.081 7.081 353,453 -0.19(-2.62%)
Sep 24, 2012 7.213 7.325 7.172 7.271 291,163 -0.10(-1.35%)
Sep 21, 2012 7.428 7.453 7.362 7.370 403,951 +0.15(+2.06%)
Sep 20, 2012 7.089 7.230 7.015 7.221 329,446 +0.02(+0.34%)
Sep 19, 2012 7.172 7.246 7.106 7.197 295,767 +0.04(+0.58%)
Sep 18, 2012 7.106 7.221 7.106 7.155 479,310 -0.16(-2.15%)
Sep 17, 2012 7.395 7.428 7.296 7.312 383,022 -0.14(-1.89%)
Sep 14, 2012 7.527 7.602 7.428 7.453 851,002 -0.03(-0.44%)
Sep 13, 2012 7.296 7.536 7.271 7.486 617,004 +0.18(+2.49%)
Sep 12, 2012 7.296 7.337 7.263 7.304 755,117 +0.31(+4.37%)
Sep 11, 2012 6.965 7.056 6.948 6.998 1,323,530 +0.36(+5.35%)
Sep 10, 2012 6.667 6.758 6.618 6.642 629,065 +0.14(+2.16%)
Sep 07, 2012 6.419 6.527 6.394 6.502 541,135 +0.30(+4.80%)
Sep 06, 2012 5.956 6.220 5.956 6.204 706,289 +0.31(+5.19%)
Sep 05, 2012 5.848 5.906 5.815 5.898 188,301 +0.05(+0.85%)
Sep 04, 2012 5.881 5.881 5.790 5.848 286,154 -0.10(-1.67%)
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%)
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.