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 (%)
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%)
Nov 01, 2013 5.450 5.450 5.360 5.360 40,102 -0.50(-8.53%)
Oct 31, 2013 5.840 5.860 5.840 5.860 7,299 +0.01(+0.17%)
Oct 30, 2013 5.866 5.866 5.850 5.850 2,107 +0.05(+0.86%)
Oct 29, 2013 5.838 5.838 5.800 5.800 1,859 -0.06(-1.02%)
Oct 28, 2013 5.860 5.860 5.860 5.860 975 -0.07(-1.18%)
Oct 25, 2013 5.964 5.988 5.900 5.930 11,950 +0.15(+2.60%)
Oct 24, 2013 5.756 5.780 5.720 5.780 19,600 +0.07(+1.23%)
Oct 23, 2013 5.730 5.730 5.650 5.710 2,307 -0.17(-2.89%)
Oct 22, 2013 5.810 5.880 5.810 5.880 4,485 +0.21(+3.63%)
Oct 21, 2013 5.674 5.674 5.674 5.674 500 -0.36(-5.90%)
Oct 18, 2013 5.994 6.030 5.992 6.030 10,438 +0.01(+0.17%)
Oct 16, 2013 6.020 6.020 6.020 0 +0.05(+0.80%)
Oct 11, 2013 5.972 5.972 5.972 0 -0.19(-3.05%)
Oct 10, 2013 6.100 6.170 6.100 6.160 34,490 +0.30(+5.12%)
Oct 09, 2013 5.892 5.892 5.860 5.860 135,008 -0.07(-1.18%)
Oct 08, 2013 5.950 5.984 5.930 5.930 675,350 +0.00(+0.00%)
Oct 07, 2013 5.970 5.970 5.930 5.930 4,000 -0.03(-0.50%)
Oct 04, 2013 5.926 5.960 5.920 5.960 13,802 -0.01(-0.17%)
Oct 02, 2013 5.970 5.970 5.970 0 +0.04(+0.71%)
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.