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 (%)
Apr 30, 2013 4.750 4.770 4.740 4.750 9,068 +0.22(+4.86%)
Apr 29, 2013 4.520 4.530 4.520 4.530 2,648 +0.38(+9.16%)
Apr 18, 2013 4.150 4.150 4.150 4.150 0 -0.20(-4.60%)
Apr 16, 2013 4.350 4.350 4.350 0 +0.11(+2.59%)
Apr 15, 2013 4.240 4.240 4.240 4.240 102 -0.13(-2.97%)
Apr 11, 2013 4.370 4.370 4.370 0 -0.03(-0.68%)
Apr 10, 2013 4.340 4.400 4.340 4.400 1,946 +0.27(+6.54%)
Apr 09, 2013 4.130 4.130 4.130 4.130 2,000 +0.03(+0.73%)
Apr 08, 2013 4.031 4.100 4.031 4.100 505 +0.01(+0.24%)
Apr 05, 2013 4.090 4.090 4.090 4.090 250 -0.04(-0.97%)
Apr 04, 2013 4.130 4.130 4.130 4.130 300 -0.02(-0.48%)
Apr 01, 2013 4.150 4.150 4.150 0 -0.02(-0.53%)
Mar 28, 2013 4.180 4.180 4.172 4.172 1,165 -0.16(-3.65%)
Mar 25, 2013 4.330 4.330 4.330 17,585 -0.11(-2.48%)
Mar 22, 2013 4.480 4.500 4.440 4.440 14,698 -0.13(-2.84%)
Mar 20, 2013 4.570 4.570 4.570 0 +0.19(+4.34%)
Mar 18, 2013 4.380 4.380 4.380 0 -0.21(-4.58%)
Mar 15, 2013 4.590 4.590 4.590 4.590 1,243 +0.06(+1.24%)
Mar 12, 2013 4.534 4.534 4.534 0 +0.05(+1.18%)
Mar 11, 2013 4.481 4.481 4.481 4.481 107 -0.06(-1.39%)
Mar 08, 2013 4.544 4.544 4.544 4.544 2,000 -0.01(-0.13%)
Mar 07, 2013 4.570 4.570 4.550 4.550 1,150 -0.10(-2.15%)
Mar 04, 2013 4.650 4.650 4.650 0 -0.59(-11.26%)
Feb 27, 2013 5.240 5.240 5.240 0 +0.11(+2.06%)
Feb 26, 2013 5.134 5.134 5.134 5.134 3,925 -0.11(-2.02%)
Feb 22, 2013 5.240 5.240 5.240 5.240 177 -0.09(-1.69%)
Feb 21, 2013 5.330 5.330 5.330 5.330 2,500 -0.05(-0.93%)
Feb 20, 2013 5.370 5.380 5.380 5.380 389 +0.07(+1.32%)
Feb 14, 2013 5.310 5.310 5.310 0 -0.17(-3.10%)
Feb 13, 2013 5.480 5.480 5.480 5.480 1,000 +0.17(+3.20%)
Feb 11, 2013 5.310 5.310 5.310 0 +0.07(+1.34%)
Feb 05, 2013 5.240 5.240 5.240 0 +0.05(+0.96%)
Feb 04, 2013 5.190 5.190 5.190 5.190 310 -0.14(-2.63%)
Feb 01, 2013 5.400 5.400 5.330 5.330 451 -0.07(-1.30%)
Jan 31, 2013 5.400 5.400 5.400 5.400 1,512 -0.11(-2.00%)
Jan 30, 2013 5.510 5.510 5.510 5.510 278 -0.22(-3.84%)
Jan 28, 2013 5.730 5.730 5.730 5.730 0 -0.04(-0.69%)
Jan 25, 2013 5.730 5.800 5.730 5.770 1,342 +0.02(+0.35%)
Jan 24, 2013 5.750 5.750 5.750 5.750 100 +0.09(+1.59%)
Jan 23, 2013 5.660 5.660 5.660 5.660 468 -0.09(-1.63%)
Jan 22, 2013 5.740 5.754 5.740 5.754 382 +0.00(+0.07%)
Jan 18, 2013 5.670 5.750 5.670 5.750 2,602 +0.14(+2.50%)
Jan 17, 2013 5.630 5.630 5.610 5.610 4,680 -0.04(-0.71%)
Jan 15, 2013 5.650 5.650 5.650 0 -0.11(-1.91%)
Jan 12, 2013 5.760 5.760 5.760 0 +0.00(+0.00%)
Jan 11, 2013 5.760 5.760 5.760 5.760 354 -0.04(-0.69%)
Jan 10, 2013 5.710 5.800 5.710 5.800 28,955 +0.25(+4.50%)
Jan 09, 2013 5.540 5.624 5.540 5.550 37,000 +0.18(+3.35%)
Jan 08, 2013 5.370 5.370 5.370 5.370 153 -0.08(-1.47%)
Jan 07, 2013 5.340 5.450 5.330 5.450 25,615 +0.08(+1.49%)
Jan 04, 2013 5.320 5.370 5.320 5.370 2,537 -0.07(-1.29%)
Jan 02, 2013 5.440 5.440 5.440 0 +0.14(+2.64%)
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%)
Oct 01, 2012 4.240 4.240 4.224 4.224 2,000 +0.15(+3.80%)
Sep 28, 2012 4.070 4.070 4.070 4.070 523 -0.01(-0.25%)
Sep 27, 2012 4.060 4.080 4.060 4.080 4,957 +0.04(+0.99%)
Sep 26, 2012 4.040 4.040 4.040 4.040 123 -0.24(-5.61%)
Sep 25, 2012 4.280 4.280 4.280 4.280 282 +0.00(+0.00%)
Sep 24, 2012 4.275 4.280 4.230 4.280 5,460 -0.12(-2.78%)
Sep 21, 2012 4.370 4.402 4.370 4.402 783 +0.17(+4.08%)
Sep 19, 2012 4.230 4.230 4.230 0 +0.00(+0.00%)
Sep 18, 2012 4.210 4.230 4.210 4.230 1,222 -0.30(-6.62%)
Sep 17, 2012 4.530 4.530 4.530 4.530 1,200 +0.07(+1.57%)
Sep 14, 2012 4.420 4.505 4.420 4.460 4,542 +0.17(+3.96%)
Sep 13, 2012 4.290 4.290 4.290 4.290 179 -0.09(-2.05%)
Sep 12, 2012 4.370 4.380 4.290 4.380 23,799 +0.24(+5.75%)
Sep 11, 2012 4.130 4.142 4.130 4.142 369 +0.14(+3.55%)
Sep 10, 2012 3.910 4.010 3.910 4.000 36,308 +0.17(+4.38%)
Sep 07, 2012 3.800 3.832 3.800 3.832 2,733 +0.27(+7.64%)
Sep 06, 2012 3.560 3.560 3.560 3.560 468 +0.11(+3.19%)
Sep 04, 2012 3.450 3.450 3.450 0 -0.01(-0.29%)
Aug 31, 2012 3.460 3.460 3.460 3.460 729 -0.01(-0.40%)
Aug 30, 2012 3.474 3.474 3.474 3.474 1,000 +0.05(+1.58%)
Aug 29, 2012 3.420 3.420 3.420 3.420 156 -0.08(-2.29%)
Aug 27, 2012 3.420 3.500 3.420 3.500 13,830 +0.02(+0.60%)
Aug 24, 2012 3.479 3.479 3.479 3.479 106 -0.07(-2.00%)
Aug 23, 2012 3.560 3.560 3.550 3.550 2,254 -0.07(-1.93%)
Aug 22, 2012 3.700 3.700 3.620 3.620 11,665 -0.03(-0.82%)
Aug 21, 2012 3.623 3.700 3.623 3.650 19,768 +0.10(+2.82%)
Aug 20, 2012 3.670 3.670 3.550 3.550 2,026 +0.00(+0.00%)
Aug 17, 2012 3.540 3.550 3.540 3.550 14,105 +0.06(+1.72%)
Aug 16, 2012 3.500 3.500 3.480 3.490 967 +0.09(+2.65%)
Aug 15, 2012 3.400 3.400 3.400 3.400 3,833 -0.13(-3.68%)
Aug 14, 2012 3.540 3.540 3.530 3.530 2,126 +0.14(+4.13%)
Aug 13, 2012 3.390 3.390 3.390 3.390 879 +0.00(+0.00%)
Aug 11, 2012 3.570 3.570 3.390 3.390 641 +0.00(+0.00%)
Aug 10, 2012 3.570 3.570 3.390 3.390 641 -0.05(-1.45%)
Aug 09, 2012 3.440 3.440 3.440 3.440 384 -0.03(-0.86%)
Aug 08, 2012 3.460 3.488 3.460 3.470 4,410 -0.17(-4.67%)
Aug 07, 2012 3.640 3.640 3.640 3.640 400 +0.59(+19.34%)
Aug 02, 2012 3.050 3.050 3.050 0 -0.35(-10.29%)
Jul 30, 2012 3.400 3.400 3.400 0 +0.12(+3.66%)
Jul 27, 2012 3.300 3.300 3.270 3.280 7,799 +0.11(+3.47%)
Jul 26, 2012 3.170 3.170 3.170 3.170 100 +0.12(+3.93%)
Jul 25, 2012 3.040 3.260 3.040 3.050 2,286 +0.04(+1.33%)
Jul 24, 2012 2.990 3.010 2.990 3.010 1,534 -0.06(-1.95%)
Jul 20, 2012 3.070 3.070 3.070 0 +0.00(+0.00%)
Jul 18, 2012 3.070 3.070 3.070 0 -0.10(-3.06%)
Jul 16, 2012 3.167 3.167 3.167 0 -0.09(-2.85%)
Jul 12, 2012 3.260 3.260 3.260 0 +0.14(+4.49%)
Jul 11, 2012 3.140 3.340 3.120 3.120 1,720 -0.22(-6.59%)
Jul 10, 2012 3.110 3.340 3.110 3.340 794 +0.26(+8.44%)
Jul 09, 2012 3.080 3.080 3.080 3.080 2,302 -0.03(-0.96%)
Jul 05, 2012 3.110 3.110 3.110 0 -0.23(-6.89%)
Jun 29, 2012 3.340 3.340 3.340 3.340 0 +0.21(+6.71%)
Jun 28, 2012 3.130 3.130 3.130 3.130 189 -0.42(-11.83%)
Jun 26, 2012 3.550 3.550 3.550 0 -0.10(-2.74%)
Jun 25, 2012 3.640 3.670 3.640 3.650 7,371 -0.07(-1.88%)
Jun 21, 2012 3.720 3.720 3.720 0 -0.14(-3.63%)
Jun 20, 2012 3.880 3.880 3.860 3.860 3,768 +0.06(+1.58%)
Jun 19, 2012 3.844 3.844 3.800 3.800 15,928 +0.11(+2.98%)
Jun 15, 2012 3.690 3.690 3.690 0 +0.17(+4.83%)
Jun 14, 2012 3.370 3.520 3.370 3.520 727 +0.12(+3.53%)
Jun 12, 2012 3.400 3.400 3.400 0 -0.05(-1.45%)
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.