Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc (OP: RBSPF )

3.860 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 6, 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 29, 2014 5.050 5.050 5.050 0 +0.12(+2.43%)
Apr 28, 2014 4.964 4.964 4.910 4.930 13,004 -0.12(-2.38%)
Apr 25, 2014 5.050 5.050 5.050 5.050 5,060 +0.00(+0.00%)
Apr 24, 2014 5.050 5.050 5.050 5.050 2,054 +0.03(+0.60%)
Apr 23, 2014 5.020 5.020 5.020 5.020 315 -0.05(-0.99%)
Apr 21, 2014 5.070 5.070 5.070 1 +0.04(+0.80%)
Apr 16, 2014 5.030 5.030 5.030 0 +0.10(+2.03%)
Apr 15, 2014 4.930 4.930 4.930 4.930 20,123 -0.10(-1.99%)
Apr 11, 2014 5.030 5.030 5.030 5.030 0 -0.17(-3.27%)
Apr 10, 2014 5.190 5.200 5.190 5.200 3,337 +0.02(+0.39%)
Apr 09, 2014 5.160 5.200 5.150 5.180 13,490 -0.05(-0.96%)
Apr 04, 2014 5.230 5.230 5.230 4,061 +0.00(+0.00%)
Apr 03, 2014 5.200 5.230 5.200 5.230 3,000 -0.10(-1.95%)
Apr 02, 2014 5.334 5.334 5.334 5.334 635 +0.04(+0.83%)
Apr 01, 2014 5.295 5.300 5.290 5.290 20,029 +0.19(+3.73%)
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%)
Jan 02, 2014 5.602 5.602 5.602 5.602 1,195 +0.13(+2.41%)
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%)
Oct 01, 2013 5.820 5.928 5.820 5.928 3,626 +0.03(+0.47%)
Sep 26, 2013 5.900 5.900 5.900 5.900 0 -0.07(-1.17%)
Sep 25, 2013 6.000 6.000 5.970 5.970 30,439 +0.15(+2.58%)
Sep 24, 2013 5.850 5.850 5.820 5.820 4,012 +0.07(+1.15%)
Sep 23, 2013 5.754 5.754 5.754 5.754 200 -0.06(-0.96%)
Sep 20, 2013 5.830 5.830 5.810 5.810 1,009 -0.05(-0.85%)
Sep 19, 2013 5.860 5.860 5.860 5.860 13,077 -0.16(-2.66%)
Sep 18, 2013 5.900 6.020 5.900 6.020 3,300 +0.28(+4.88%)
Sep 17, 2013 5.740 5.740 5.740 5.740 20,000 +0.01(+0.10%)
Sep 16, 2013 5.680 5.802 5.734 5.734 2,528 +0.05(+0.95%)
Sep 12, 2013 5.680 5.680 5.680 0 +0.08(+1.43%)
Sep 11, 2013 5.570 5.686 5.570 5.600 25,575 +0.04(+0.72%)
Sep 10, 2013 5.510 5.560 5.510 5.560 17,818 +0.21(+3.93%)
Sep 09, 2013 5.332 5.350 5.300 5.350 22,288 +0.11(+2.10%)
Sep 06, 2013 5.240 5.240 5.240 5.240 5,407 +0.00(+0.00%)
Sep 05, 2013 5.211 5.240 5.211 5.240 1,706 +0.07(+1.35%)
Sep 04, 2013 5.110 5.170 5.110 5.170 2,656 +0.02(+0.39%)
Sep 03, 2013 5.140 5.150 5.140 5.150 10,094 +0.01(+0.19%)
Aug 30, 2013 5.140 5.140 5.140 5.140 172 -0.06(-1.15%)
Aug 29, 2013 5.230 5.250 5.200 5.200 4,172 +0.02(+0.31%)
Aug 28, 2013 5.184 5.184 5.184 5.184 1,874 -0.20(-3.64%)
Aug 23, 2013 5.380 5.380 5.380 0 +0.07(+1.32%)
Aug 22, 2013 5.310 5.340 5.310 5.310 6,408 +0.06(+1.14%)
Aug 21, 2013 5.190 5.250 5.190 5.250 7,508 -0.05(-0.94%)
Aug 20, 2013 5.300 5.300 5.300 5.300 9,000 -0.01(-0.10%)
Aug 19, 2013 5.306 5.306 5.306 5.306 100 -0.02(-0.46%)
Aug 16, 2013 5.330 5.330 5.330 5.330 1,223 +0.01(+0.27%)
Aug 15, 2013 5.316 5.316 5.316 5.316 150 -0.06(-1.20%)
Aug 14, 2013 5.210 5.382 5.210 5.380 10,993 +0.29(+5.70%)
Aug 13, 2013 5.090 5.090 5.090 5.090 1,514 +0.04(+0.79%)
Aug 09, 2013 5.050 5.050 5.050 49,343 +0.23(+4.77%)
Aug 05, 2013 4.820 4.820 4.820 0 -0.10(-2.03%)
Aug 02, 2013 4.920 4.920 4.920 4.920 28,213 +0.13(+2.71%)
Jul 30, 2013 4.790 4.790 4.790 0 -0.22(-4.39%)
Jul 26, 2013 5.010 5.010 5.010 5.010 0 -0.19(-3.65%)
Jul 25, 2013 5.150 5.200 5.140 5.200 21,453 +0.03(+0.58%)
Jul 24, 2013 5.201 5.230 5.170 5.170 1,975 +0.04(+0.78%)
Jul 23, 2013 5.130 5.130 5.130 5.130 23,933 +0.03(+0.59%)
Jul 22, 2013 5.100 5.100 5.100 5.100 100 +0.01(+0.20%)
Jul 19, 2013 5.100 5.100 5.090 5.090 10,573 +0.12(+2.41%)
Jul 18, 2013 4.971 4.971 4.970 4.970 2,809 +0.08(+1.66%)
Jul 17, 2013 4.889 4.889 4.889 4.889 250 +0.13(+2.71%)
Jul 16, 2013 4.800 4.800 4.760 4.760 35,887 -0.06(-1.24%)
Jul 15, 2013 4.820 4.820 4.820 4.820 1,113 +0.21(+4.56%)
Jul 12, 2013 4.610 4.610 4.610 4.610 6,571 +0.15(+3.36%)
Jul 10, 2013 4.460 4.460 4.460 0 -0.04(-0.89%)
Jul 09, 2013 4.500 4.500 4.500 4.500 300 +0.18(+4.17%)
Jul 08, 2013 4.320 4.320 4.320 4.320 625 +0.26(+6.40%)
Jul 03, 2013 4.060 4.060 4.060 4.060 0 -0.32(-7.31%)
Jul 01, 2013 4.380 4.380 4.380 0 +0.27(+6.57%)
Jun 28, 2013 4.110 4.110 4.110 4.110 184 -0.27(-6.16%)
Jun 25, 2013 4.380 4.380 4.380 4.380 0 +0.03(+0.69%)
Jun 21, 2013 4.350 4.350 4.350 4.350 0 -0.52(-10.68%)
Jun 20, 2013 4.870 4.870 4.870 4.870 1,000 -0.12(-2.42%)
Jun 19, 2013 4.980 4.991 4.980 4.991 563 +0.06(+1.22%)
Jun 17, 2013 4.931 4.931 4.931 0 +0.05(+1.05%)
Jun 14, 2013 4.930 4.930 4.880 4.880 1,657 -0.09(-1.81%)
Jun 13, 2013 4.860 4.970 4.860 4.970 22,377 -0.14(-2.74%)
Jun 12, 2013 5.130 5.130 5.110 5.110 25,976 +0.08(+1.59%)
Jun 11, 2013 5.030 5.030 5.030 5.030 200 -0.14(-2.71%)
Jun 10, 2013 5.150 5.170 5.150 5.170 20,561 +0.12(+2.38%)
Jun 05, 2013 5.050 5.050 5.050 0 -0.02(-0.39%)
Jun 04, 2013 5.070 5.070 5.070 5.070 137 -0.08(-1.55%)
Jun 03, 2013 5.150 5.150 5.150 5.150 300 +0.01(+0.19%)
May 31, 2013 5.060 5.150 5.060 5.140 8,144 +0.14(+2.80%)
May 30, 2013 5.000 5.000 5.000 5.000 924 +0.04(+0.81%)
May 28, 2013 4.960 4.960 4.960 0 +0.01(+0.20%)
May 24, 2013 4.940 4.950 4.940 4.950 255 -0.01(-0.20%)
May 23, 2013 5.070 5.070 4.960 4.960 13,164 -0.20(-3.88%)
May 22, 2013 5.220 5.220 5.160 5.160 15,089 -0.18(-3.37%)
May 20, 2013 5.340 5.340 5.340 0 +0.24(+4.71%)
May 17, 2013 5.070 5.100 5.070 5.100 2,709 +0.29(+6.03%)
May 16, 2013 4.760 4.900 4.760 4.810 6,771 +0.15(+3.22%)
May 15, 2013 4.660 4.660 4.660 4.660 6,806 +0.10(+2.19%)
May 10, 2013 4.560 4.560 4.560 4.560 0 +0.03(+0.66%)
May 09, 2013 4.510 4.530 4.510 4.530 717 +0.13(+2.95%)
May 08, 2013 4.480 4.480 4.400 4.400 3,027 -0.08(-1.79%)
May 06, 2013 4.480 4.480 4.480 0 -0.03(-0.58%)
May 03, 2013 4.501 4.550 4.500 4.506 1,565 -0.24(-5.14%)
May 02, 2013 4.732 4.750 4.710 4.750 2,184 +0.08(+1.71%)
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.