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, 2015 4.380 4.380 4.380 0 -0.08(-1.79%)
Dec 30, 2015 4.460 4.460 4.460 4.460 207 -0.12(-2.62%)
Dec 29, 2015 4.532 4.580 4.532 4.580 16,079 +0.17(+3.85%)
Dec 28, 2015 4.390 4.410 4.390 4.410 1,827 -0.09(-2.00%)
Dec 23, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Dec 22, 2015 4.400 4.400 4.400 4.400 678 +0.07(+1.62%)
Dec 21, 2015 4.374 4.374 4.330 4.330 11,721 -0.01(-0.23%)
Dec 18, 2015 4.340 4.340 4.340 4.340 651 -0.03(-0.69%)
Dec 17, 2015 4.390 4.390 4.370 4.370 2,969 +0.03(+0.69%)
Dec 16, 2015 4.340 4.340 4.340 4.340 629 +0.02(+0.46%)
Dec 15, 2015 4.310 4.320 4.310 4.320 13,692 +0.07(+1.65%)
Dec 14, 2015 4.220 4.250 4.220 4.250 1,414 -0.04(-0.93%)
Dec 11, 2015 4.300 4.300 4.260 4.290 27,768 -0.11(-2.50%)
Dec 10, 2015 4.380 4.410 4.380 4.400 2,113 +0.07(+1.62%)
Dec 09, 2015 4.360 4.380 4.330 4.330 725 -0.19(-4.20%)
Dec 07, 2015 4.520 4.520 4.520 0 -0.09(-1.95%)
Dec 04, 2015 4.610 4.610 4.610 4.610 1,076 +0.05(+1.10%)
Dec 03, 2015 4.560 4.560 4.560 4.560 20,134 -0.00(-0.09%)
Dec 02, 2015 4.670 4.670 4.564 4.564 1,200 -0.15(-3.10%)
Dec 01, 2015 4.710 4.710 4.710 4.710 441 +0.15(+3.29%)
Nov 27, 2015 4.560 4.560 4.560 87 +0.07(+1.56%)
Nov 24, 2015 4.490 4.490 4.490 0 -0.07(-1.58%)
Nov 23, 2015 4.562 4.562 3,356 -0.09(-1.89%)
Nov 20, 2015 4.666 4.666 4.650 4.650 6,615 -0.15(-3.12%)
Nov 18, 2015 4.800 4.800 4.800 75 +0.12(+2.56%)
Nov 17, 2015 4.680 4.680 4.680 4.680 362 -0.02(-0.43%)
Nov 16, 2015 4.600 4.700 4.600 4.700 21,839 +0.07(+1.51%)
Nov 13, 2015 4.660 4.660 4.630 4.630 3,327 -0.05(-1.07%)
Nov 12, 2015 4.670 4.690 4.670 4.680 12,240 -0.06(-1.27%)
Nov 11, 2015 4.740 4.740 4.740 4.740 100 +0.06(+1.28%)
Nov 10, 2015 4.676 4.680 4.676 4.680 3,714 -0.10(-2.09%)
Nov 09, 2015 4.800 4.840 4.780 4.780 1,230 -0.20(-4.02%)
Nov 04, 2015 4.980 4.980 4.980 0 +0.04(+0.81%)
Nov 02, 2015 4.940 4.940 4.940 62 +0.06(+1.23%)
Oct 29, 2015 4.880 4.880 4.880 0 -0.09(-1.81%)
Oct 28, 2015 4.880 4.970 4.880 4.970 872 +0.01(+0.20%)
Oct 27, 2015 4.960 4.960 4.960 4.960 461 -0.04(-0.80%)
Oct 26, 2015 5.022 5.022 5.000 5.000 4,678 -0.03(-0.60%)
Oct 23, 2015 5.000 5.050 5.000 5.030 25,315 +0.09(+1.82%)
Oct 21, 2015 4.940 4.940 4.940 0 -0.03(-0.68%)
Oct 19, 2015 4.974 4.974 4.974 0 -0.06(-1.11%)
Oct 16, 2015 5.030 5.030 5.030 5.030 100 -0.01(-0.20%)
Oct 15, 2015 5.040 5.040 5.040 5.040 6,961 +0.16(+3.28%)
Oct 13, 2015 4.880 4.880 4.880 0 -0.12(-2.40%)
Oct 12, 2015 5.012 5.020 5.000 5.000 30,184 -0.06(-1.19%)
Oct 09, 2015 5.110 5.110 5.060 5.060 1,325 +0.01(+0.24%)
Oct 08, 2015 5.020 5.048 5.020 5.048 640 +0.08(+1.57%)
Oct 06, 2015 4.970 4.970 4.970 0 +0.01(+0.28%)
Oct 05, 2015 4.950 4.956 4.950 4.956 566 +0.08(+1.56%)
Oct 02, 2015 4.820 4.880 4.820 4.880 6,327 +0.10(+2.09%)
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.