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 -0.070 (-1.77%)
Streaming Delayed 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 (%)
Dec 31, 2012 5.250 5.350 5.250 5.300 16,600 +0.12(+2.32%)
Dec 28, 2012 5.180 5.180 5.180 5.180 937 -0.02(-0.38%)
Dec 27, 2012 5.230 5.230 5.200 5.200 1,125 +0.21(+4.21%)
Dec 26, 2012 5.020 5.020 4.990 4.990 1,622 -0.08(-1.58%)
Dec 24, 2012 5.070 5.070 5.070 5.070 1,017 +0.03(+0.60%)
Dec 21, 2012 5.030 5.040 5.030 5.040 3,697 -0.07(-1.37%)
Dec 20, 2012 5.100 5.110 5.090 5.110 15,374 +0.02(+0.31%)
Dec 19, 2012 5.120 5.120 5.094 5.094 3,943 +0.11(+2.29%)
Dec 18, 2012 4.860 4.980 4.860 4.980 6,294 +0.15(+3.11%)
Dec 17, 2012 4.810 4.830 4.810 4.830 273 +0.00(+0.00%)
Dec 14, 2012 4.850 4.870 4.830 4.830 6,414 +0.01(+0.21%)
Dec 13, 2012 4.790 4.840 4.790 4.820 8,250 -0.01(-0.21%)
Dec 12, 2012 4.790 4.860 4.790 4.830 11,182 +0.09(+1.90%)
Dec 11, 2012 4.740 4.740 4.740 4.740 2,400 -0.02(-0.42%)
Dec 10, 2012 4.740 4.760 4.740 4.760 9,404 +0.02(+0.42%)
Dec 07, 2012 4.720 4.740 4.720 4.740 24,931 -0.07(-1.46%)
Dec 06, 2012 4.780 4.820 4.780 4.810 9,413 +0.02(+0.42%)
Dec 05, 2012 4.720 4.790 4.720 4.790 12,928 +0.10(+2.13%)
Dec 04, 2012 4.690 4.690 4.690 4.690 1,162 -0.01(-0.21%)
Nov 30, 2012 4.700 4.714 4.700 4.700 1,884 -0.02(-0.42%)
Nov 29, 2012 4.740 4.740 4.720 4.720 2,996 +0.06(+1.29%)
Nov 28, 2012 4.660 4.660 4.660 4.660 1,845 +0.00(+0.00%)
Nov 27, 2012 4.640 4.660 4.640 4.660 542 +0.14(+3.10%)
Nov 26, 2012 4.580 4.580 4.520 4.520 710 -0.05(-1.10%)
Nov 21, 2012 4.571 4.571 4.571 0 +0.05(+1.12%)
Nov 20, 2012 4.420 4.520 4.420 4.520 864 -0.02(-0.44%)
Nov 19, 2012 4.516 4.540 4.516 4.540 1,244 +0.10(+2.25%)
Nov 15, 2012 4.440 4.440 4.440 0 +0.10(+2.35%)
Nov 14, 2012 4.350 4.368 4.338 4.338 3,835 +0.06(+1.36%)
Nov 12, 2012 4.280 4.280 4.280 0 +0.06(+1.42%)
Nov 09, 2012 4.220 4.220 4.220 4.220 102 -0.22(-4.95%)
Nov 07, 2012 4.440 4.440 4.440 0 +0.05(+1.14%)
Nov 06, 2012 4.390 4.390 4.390 4.390 354 +0.02(+0.37%)
Nov 05, 2012 4.340 4.374 4.340 4.374 2,043 -0.14(-3.02%)
Nov 01, 2012 4.510 4.510 4.510 0 +0.17(+3.92%)
Oct 31, 2012 4.468 4.540 4.340 4.340 3,332 -0.06(-1.36%)
Oct 26, 2012 4.400 4.400 4.400 0 -0.06(-1.35%)
Oct 25, 2012 4.445 4.460 4.430 4.460 55,789 +0.06(+1.36%)
Oct 24, 2012 4.400 4.400 4.400 4.400 302 -0.05(-1.12%)
Oct 22, 2012 4.450 4.450 4.450 0 -0.11(-2.41%)
Oct 17, 2012 4.560 4.560 4.560 4.560 0 +0.08(+1.79%)
Oct 16, 2012 4.480 4.480 4.480 4.480 3,000 +0.23(+5.41%)
Oct 15, 2012 4.250 4.250 4.250 4.250 164 -0.14(-3.19%)
Oct 12, 2012 4.290 4.390 4.290 4.390 33,000 +0.12(+2.81%)
Oct 11, 2012 4.340 4.340 4.270 4.270 56,559 +0.12(+2.89%)
Oct 06, 2012 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 05, 2012 4.220 4.220 4.150 4.150 2,520 +0.00(+0.00%)
Oct 04, 2012 4.150 4.150 4.150 4.150 123 +0.01(+0.24%)
Oct 03, 2012 4.082 4.140 4.082 4.140 20,452 +0.06(+1.47%)
Oct 02, 2012 4.190 4.080 4.080 4.080 496 -0.14(-3.42%)
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.