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 29, 2017 3.631 3.631 3.631 20 -0.06(-1.73%)
Dec 28, 2017 3.650 3.695 3.650 3.695 905 +0.09(+2.64%)
Dec 27, 2017 3.600 3.705 3.600 3.600 1,610 +0.05(+1.41%)
Dec 26, 2017 3.600 3.600 3.550 3.550 902 -0.10(-2.63%)
Dec 22, 2017 3.630 3.646 3.630 3.646 11,128 +0.03(+0.72%)
Dec 21, 2017 3.620 3.620 3.620 3.620 2,406 +0.02(+0.56%)
Dec 20, 2017 3.600 3.600 3.600 3.600 2,901 -0.07(-2.01%)
Dec 19, 2017 3.674 3.674 3.674 3.674 1,753 +0.05(+1.49%)
Dec 18, 2017 3.620 3.620 3.620 3.620 491 -0.04(-1.09%)
Dec 14, 2017 3.660 3.660 3.660 20 -0.10(-2.66%)
Dec 13, 2017 3.810 3.810 3.760 3.760 2,300 +0.10(+2.73%)
Dec 12, 2017 3.660 3.660 3.660 3.660 268 -0.04(-1.00%)
Dec 11, 2017 3.716 3.716 3.680 3.697 86,966 +0.03(+0.74%)
Dec 08, 2017 3.670 3.670 3.670 3.670 173 +0.07(+1.94%)
Dec 05, 2017 3.600 3.600 3.600 0 -0.10(-2.70%)
Nov 30, 2017 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 29, 2017 3.744 3.750 3.744 3.750 23,043 +0.21(+5.93%)
Nov 28, 2017 3.540 3.540 3.540 3.540 295 -0.05(-1.39%)
Nov 27, 2017 3.540 3.590 3.540 3.590 3,468 +0.05(+1.41%)
Nov 24, 2017 3.540 3.540 3.540 3.540 216 +0.02(+0.57%)
Nov 22, 2017 3.520 3.520 3.520 3.520 780 -0.11(-3.16%)
Nov 21, 2017 3.550 3.635 3.550 3.635 804 +0.11(+3.27%)
Nov 14, 2017 3.520 3.520 3.520 0 +0.03(+0.86%)
Nov 13, 2017 3.490 3.490 3.490 3.490 641 -0.05(-1.47%)
Nov 10, 2017 3.542 3.542 3.542 3.542 250 -0.15(-4.01%)
Nov 06, 2017 3.690 3.690 3.690 0 +0.03(+0.82%)
Nov 02, 2017 3.660 3.660 3.660 130 +0.00(+0.00%)
Nov 01, 2017 3.660 3.660 3.660 3.660 480 +0.01(+0.27%)
Oct 31, 2017 3.680 3.680 3.650 3.650 31,541 -0.03(-0.82%)
Oct 30, 2017 3.680 3.680 3.680 3.680 527 +0.00(+0.00%)
Oct 27, 2017 3.680 3.680 3.680 3.680 480 -0.00(-0.07%)
Oct 26, 2017 3.690 3.690 3.683 3.683 35,480 -0.01(-0.20%)
Oct 25, 2017 3.690 3.690 3.690 3.690 754 +0.00(+0.00%)
Oct 24, 2017 3.630 3.690 3.620 3.690 18,683 +0.07(+1.93%)
Oct 20, 2017 3.620 3.620 3.620 25 +0.03(+0.84%)
Oct 19, 2017 3.690 3.690 3.590 3.590 1,638 -0.06(-1.64%)
Oct 18, 2017 3.650 3.650 3.650 3.650 1,000 +0.15(+4.29%)
Oct 17, 2017 3.500 3.500 3.500 3.500 149 -0.12(-3.45%)
Oct 13, 2017 3.625 3.625 3.625 0 +0.04(+1.26%)
Oct 10, 2017 3.580 3.580 3.580 0 +0.04(+0.99%)
Oct 06, 2017 3.545 3.545 3.545 0 +0.04(+1.00%)
Oct 05, 2017 3.510 3.510 3.510 3.510 2,777 -0.03(-0.85%)
Oct 04, 2017 3.600 3.600 3.540 3.540 253 +0.09(+2.61%)
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.