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 (%)
Mar 28, 2014 5.100 5.100 5.100 5.100 0 +0.13(+2.62%)
Mar 27, 2014 4.970 4.970 4.970 4.970 2,222 -0.07(-1.39%)
Mar 26, 2014 5.040 5.040 5.040 5.040 170 -0.03(-0.59%)
Mar 25, 2014 5.084 5.084 5.070 5.070 5,945 +0.07(+1.40%)
Mar 24, 2014 4.970 5.000 4.890 5.000 9,539 -0.01(-0.20%)
Mar 20, 2014 5.010 5.010 5.010 5.010 5,000 +0.09(+1.83%)
Mar 19, 2014 4.952 4.952 4.920 4.920 1,324 -0.12(-2.38%)
Mar 18, 2014 5.040 5.040 5.040 5.040 4,006 +0.05(+1.00%)
Mar 17, 2014 5.052 5.052 4.990 4.990 2,402 +0.12(+2.42%)
Mar 14, 2014 4.872 4.872 4.872 4.872 0 -0.16(-3.14%)
Mar 13, 2014 5.030 5.030 5.030 5.030 7,607 -0.02(-0.40%)
Mar 12, 2014 5.050 5.050 5.050 5.050 400 -0.07(-1.37%)
Mar 11, 2014 5.170 5.170 5.120 5.120 1,048 -0.28(-5.19%)
Mar 07, 2014 5.400 5.400 5.400 0 -0.13(-2.35%)
Mar 06, 2014 5.540 5.550 5.520 5.530 26,449 +0.09(+1.65%)
Mar 05, 2014 5.470 5.470 5.440 5.440 1,400 -0.04(-0.73%)
Feb 28, 2014 5.480 5.480 5.480 4 +0.05(+0.92%)
Feb 27, 2014 5.450 5.450 5.360 5.430 6,867 -0.38(-6.54%)
Feb 26, 2014 5.980 5.980 5.810 5.810 673 -0.17(-2.84%)
Feb 25, 2014 5.990 6.020 5.980 5.980 10,820 -0.04(-0.66%)
Feb 24, 2014 6.010 6.020 6.010 6.020 19,595 +0.13(+2.21%)
Feb 20, 2014 5.890 5.890 5.890 1 -0.03(-0.51%)
Feb 19, 2014 6.020 6.020 5.920 5.920 693 -0.10(-1.66%)
Feb 18, 2014 6.010 6.020 5.980 6.020 3,797 +0.31(+5.43%)
Feb 13, 2014 5.710 5.710 5.710 0 -0.02(-0.35%)
Feb 12, 2014 5.730 5.730 5.730 5.730 191 +0.14(+2.50%)
Feb 11, 2014 5.540 5.590 5.540 5.590 35,114 +0.05(+0.90%)
Feb 10, 2014 5.554 5.554 5.530 5.540 13,694 -0.01(-0.18%)
Feb 07, 2014 5.540 5.550 5.540 5.550 0 +0.06(+1.13%)
Feb 06, 2014 5.460 5.550 5.460 5.488 1,241 +0.11(+2.01%)
Feb 05, 2014 5.410 5.410 5.380 5.380 1,360 +0.01(+0.19%)
Feb 04, 2014 5.390 5.390 5.370 5.370 10,882 +0.01(+0.26%)
Feb 03, 2014 5.412 5.412 5.356 5.356 11,276 -0.41(-7.18%)
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%)
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.