Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc (OP: RBSPF )

3.890 UNCHANGED
Last Price Updated: 10:48 AM EDT, May 23, 2024 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 (%)
Jan 30, 2014 5.770 5.770 5.770 5.770 0 +0.23(+4.15%)
Jan 29, 2014 5.540 5.540 5.540 5.540 845 -0.13(-2.29%)
Jan 28, 2014 5.670 5.670 5.670 5.670 858 +0.17(+3.09%)
Jan 27, 2014 5.500 5.500 5.500 5.500 168 -0.30(-5.17%)
Jan 21, 2014 5.800 5.800 5.800 0 -0.15(-2.52%)
Jan 17, 2014 5.950 5.950 5.950 0 -0.10(-1.65%)
Jan 16, 2014 6.030 6.060 6.030 6.050 3,132 -0.10(-1.63%)
Jan 15, 2014 6.150 6.150 6.150 6.150 399 +0.07(+1.15%)
Jan 14, 2014 6.040 6.080 6.020 6.080 1,290 +0.11(+1.84%)
Jan 13, 2014 6.000 6.010 5.970 5.970 31,726 +0.07(+1.19%)
Jan 10, 2014 5.860 5.920 5.860 5.900 4,377 +0.00(+0.00%)
Jan 09, 2014 5.944 5.944 5.900 5.900 1,292 +0.05(+0.85%)
Jan 08, 2014 5.870 5.930 5.850 5.850 19,152 +0.18(+3.17%)
Jan 07, 2014 5.702 5.750 5.670 5.670 13,168 +0.07(+1.25%)
Jan 06, 2014 5.600 5.600 5.600 5.600 958 -0.01(-0.18%)
Jan 03, 2014 5.610 5.610 5.586 5.610 0 +0.01(+0.15%)
Jan 02, 2014 5.602 5.602 5.602 5.602 1,195 +0.13(+2.41%)
Dec 31, 2013 5.470 5.470 5.470 0 -0.09(-1.62%)
Dec 30, 2013 5.550 5.580 5.550 5.560 2,013 -0.02(-0.36%)
Dec 27, 2013 5.560 5.580 5.560 5.580 0 +0.09(+1.64%)
Dec 26, 2013 5.490 5.490 5.490 5.490 731 +0.07(+1.29%)
Dec 24, 2013 5.400 5.420 5.400 5.420 1,329 +0.06(+1.12%)
Dec 23, 2013 5.392 5.392 5.360 5.360 284,246 +0.07(+1.32%)
Dec 19, 2013 5.290 5.290 5.290 5.290 99 +0.11(+2.12%)
Dec 18, 2013 5.180 5.180 5.180 5.180 3,261 +0.03(+0.58%)
Dec 17, 2013 5.142 5.150 5.140 5.150 7,902 +0.01(+0.19%)
Dec 16, 2013 5.286 5.286 5.120 5.140 844 -0.04(-0.70%)
Dec 13, 2013 5.176 5.176 5.176 5.176 0 +0.03(+0.51%)
Dec 12, 2013 5.140 5.225 5.130 5.150 405,911 -0.11(-2.09%)
Dec 11, 2013 5.310 5.310 5.260 5.260 1,205 -0.23(-4.19%)
Dec 10, 2013 5.490 5.490 5.490 5.490 1,467 +0.01(+0.18%)
Dec 06, 2013 5.480 5.480 5.480 30 +0.14(+2.60%)
Dec 05, 2013 5.370 5.370 5.341 5.341 2,432 -0.11(-1.96%)
Dec 04, 2013 5.390 5.448 5.390 5.448 3,986 +0.06(+1.08%)
Dec 03, 2013 5.390 5.390 5.390 5.390 512 +0.04(+0.75%)
Dec 02, 2013 5.340 5.350 5.340 5.350 2,661 +0.01(+0.19%)
Nov 29, 2013 5.340 5.340 5.340 5.340 628 +0.00(+0.00%)
Nov 27, 2013 5.362 5.362 5.340 5.340 8,930 +0.05(+0.95%)
Nov 26, 2013 5.270 5.290 5.270 5.290 803 +0.01(+0.19%)
Nov 25, 2013 5.302 5.302 5.280 5.280 1,962 -0.04(-0.75%)
Nov 22, 2013 5.320 5.320 5.320 5.320 165 -0.01(-0.19%)
Nov 21, 2013 5.280 5.330 5.280 5.330 1,897 +0.15(+2.90%)
Nov 20, 2013 5.180 5.180 5.180 5.180 625 -0.14(-2.63%)
Nov 18, 2013 5.320 5.320 5.320 0 +0.04(+0.76%)
Nov 15, 2013 5.280 5.280 5.280 5.280 977 +0.06(+1.15%)
Nov 14, 2013 5.220 5.220 5.220 5.220 100 +0.00(+0.00%)
Nov 12, 2013 5.270 5.270 5.220 5.220 72,395 -0.15(-2.79%)
Nov 11, 2013 5.330 5.370 5.330 5.370 3,184 +0.27(+5.29%)
Nov 08, 2013 5.100 5.100 5.100 5.100 205 -0.20(-3.77%)
Nov 06, 2013 5.300 5.300 5.300 0 +0.13(+2.44%)
Nov 05, 2013 5.174 5.174 5.174 5.174 120 -0.10(-1.82%)
Nov 04, 2013 5.280 5.280 5.270 5.270 1,137 -0.09(-1.68%)
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.