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 28, 2017 3.352 3.352 3.352 0 +0.16(+4.95%)
Apr 25, 2017 3.194 3.194 3.194 0 +0.07(+2.37%)
Apr 24, 2017 3.122 3.170 3.100 3.120 17,961 +0.34(+12.23%)
Apr 18, 2017 2.780 2.780 2.780 0 +0.00(+0.00%)
Apr 13, 2017 2.780 2.780 2.780 0 -0.02(-0.71%)
Apr 12, 2017 2.924 2.924 2.800 2.800 857 -0.09(-3.11%)
Apr 11, 2017 2.890 2.890 2.890 2.890 212 +0.00(+0.00%)
Apr 10, 2017 2.890 2.890 2.890 2.890 741 +0.01(+0.35%)
Apr 07, 2017 2.930 2.930 2.880 2.880 2,957 -0.06(-2.11%)
Apr 05, 2017 2.942 2.942 2.942 0 +0.10(+3.60%)
Apr 04, 2017 2.870 2.870 2.840 2.840 2,659 -0.12(-4.05%)
Apr 03, 2017 2.960 2.960 2.960 2.960 139 +0.03(+1.02%)
Mar 29, 2017 2.930 2.930 2.930 0 +0.03(+1.03%)
Mar 24, 2017 2.900 2.900 2.900 0 -0.06(-1.96%)
Mar 23, 2017 2.958 2.958 2.958 2.958 635 +0.04(+1.38%)
Mar 21, 2017 2.918 2.918 2.918 0 +0.01(+0.26%)
Mar 20, 2017 2.910 2.910 2.910 2.910 144 +0.09(+3.14%)
Mar 15, 2017 2.821 2.821 2.821 0 -0.01(-0.48%)
Mar 14, 2017 2.802 2.835 2.802 2.835 998 -0.06(-2.17%)
Mar 13, 2017 2.898 2.898 2.898 2.898 15,862 +0.01(+0.28%)
Mar 09, 2017 2.890 2.890 2.890 136 +0.00(+0.14%)
Mar 08, 2017 2.886 2.886 2.886 2.886 421 +0.07(+2.34%)
Mar 07, 2017 2.822 2.822 2.820 2.820 781 -0.08(-2.69%)
Mar 06, 2017 3.020 3.020 2.898 2.898 509 -0.08(-2.82%)
Mar 03, 2017 2.950 2.982 2.950 2.982 3,954 -0.07(-2.22%)
Mar 02, 2017 3.050 3.050 3.050 3.050 496 +0.15(+5.10%)
Feb 28, 2017 2.902 2.902 2.902 0 +0.05(+1.82%)
Feb 27, 2017 2.930 2.930 2.840 2.850 11,084 -0.08(-2.73%)
Feb 24, 2017 3.010 3.010 2.930 2.930 351 -0.14(-4.68%)
Feb 22, 2017 3.074 3.074 3.074 5 +0.02(+0.79%)
Feb 21, 2017 3.050 3.050 3.050 3.050 419 +0.09(+3.04%)
Feb 16, 2017 2.960 2.960 2.960 0 -0.05(-1.66%)
Feb 15, 2017 3.000 3.010 3.000 3.010 210 +0.01(+0.33%)
Feb 14, 2017 2.890 3.000 2.890 3.000 5,890 +0.13(+4.53%)
Feb 13, 2017 2.890 2.892 2.850 2.870 11,502 +0.10(+3.61%)
Feb 10, 2017 2.800 2.800 2.770 2.770 225 +0.05(+1.84%)
Feb 06, 2017 2.720 2.720 2.720 0 -0.08(-2.86%)
Feb 03, 2017 2.910 2.910 2.800 2.800 1,267 +0.08(+2.94%)
Jan 31, 2017 2.720 2.720 2.720 0 -0.02(-0.73%)
Jan 30, 2017 2.798 2.800 2.740 2.740 4,341 -0.11(-3.86%)
Jan 27, 2017 2.851 2.851 2.850 2.850 900 -0.04(-1.38%)
Jan 26, 2017 2.890 2.890 2.890 2.890 922 +0.03(+1.05%)
Jan 25, 2017 2.790 2.860 2.790 2.860 2,100 +0.18(+6.72%)
Jan 23, 2017 2.680 2.680 2.680 0 -0.01(-0.22%)
Jan 20, 2017 2.686 2.686 2.686 2.686 1,232 -0.01(-0.52%)
Jan 18, 2017 2.700 2.700 2.700 63 -0.06(-2.35%)
Jan 17, 2017 2.750 2.765 2.750 2.765 717 +0.10(+3.56%)
Jan 12, 2017 2.670 2.670 2.670 0 -0.03(-1.26%)
Jan 11, 2017 2.704 2.704 2.704 2.704 1,000 +0.01(+0.52%)
Jan 10, 2017 2.690 2.690 2.690 2.690 102 -0.05(-1.68%)
Jan 09, 2017 2.736 2.736 2.736 2.736 252 -0.10(-3.66%)
Jan 04, 2017 2.840 2.840 2.840 0 +0.17(+6.31%)
Dec 30, 2016 2.671 2.671 2.671 87 +0.00(+0.05%)
Dec 29, 2016 2.670 2.670 2.670 2.670 7,960 -0.01(-0.37%)
Dec 28, 2016 2.700 2.700 2.680 2.680 21,822 -0.03(-1.11%)
Dec 27, 2016 2.710 2.710 2.710 2.710 185 -0.04(-1.45%)
Dec 22, 2016 2.750 2.750 2.750 0 -0.01(-0.36%)
Dec 21, 2016 2.741 2.760 2.740 2.760 2,155 +0.00(+0.00%)
Dec 20, 2016 2.780 2.780 2.760 2.760 895 +0.04(+1.56%)
Dec 19, 2016 2.741 2.741 2.690 2.718 93,157 -0.07(-2.59%)
Dec 15, 2016 2.790 2.790 2.790 112 +0.13(+4.89%)
Dec 14, 2016 2.700 2.700 2.660 2.660 1,573 -0.06(-2.21%)
Dec 13, 2016 2.720 2.720 2.720 2.720 11,760 +0.04(+1.30%)
Dec 12, 2016 2.720 2.720 2.685 2.685 1,500 -0.03(-1.14%)
Dec 09, 2016 2.680 2.716 2.680 2.716 268 -0.01(-0.51%)
Dec 08, 2016 2.730 2.730 2.730 2.730 672 +0.08(+3.02%)
Dec 07, 2016 2.630 2.650 2.630 2.650 1,068 +0.05(+1.92%)
Dec 06, 2016 2.624 2.640 2.600 2.600 3,637 +0.14(+5.69%)
Dec 05, 2016 2.460 2.460 2.460 2.460 14,576 +0.03(+1.15%)
Dec 02, 2016 2.432 2.432 2.432 2.432 1,407 -0.05(-1.94%)
Dec 01, 2016 2.486 2.486 2.480 2.480 722 +0.09(+3.77%)
Nov 30, 2016 2.390 2.390 2.390 2.390 209 -0.04(-1.48%)
Nov 29, 2016 2.426 2.426 2.426 2.426 1,377 +0.02(+0.66%)
Nov 28, 2016 2.410 2.410 2.410 2.410 219 -0.12(-4.89%)
Nov 22, 2016 2.534 2.534 2.534 55 +0.04(+1.77%)
Nov 21, 2016 2.500 2.500 2.490 2.490 10,158 -0.08(-3.11%)
Nov 18, 2016 2.570 2.570 2.570 2.570 1,300 +0.05(+1.98%)
Nov 17, 2016 2.520 2.520 2.520 2.520 53,972 -0.08(-3.08%)
Nov 16, 2016 2.594 2.600 2.594 2.600 5,120 +0.02(+0.78%)
Nov 15, 2016 2.580 2.580 2.580 2.580 3,000 +0.06(+2.54%)
Nov 11, 2016 2.516 2.516 2.516 25 -0.02(-0.67%)
Nov 10, 2016 2.490 2.533 2.533 2.533 20,000 +0.18(+7.79%)
Nov 09, 2016 2.310 2.350 2.310 2.350 1,110 -0.07(-2.73%)
Nov 03, 2016 2.416 2.416 2.416 0 +0.17(+7.38%)
Nov 02, 2016 2.250 2.250 2.250 2.250 1,920 -0.03(-1.32%)
Nov 01, 2016 2.280 2.280 2.280 2.280 3,000 -0.01(-0.52%)
Oct 31, 2016 2.280 2.292 2.280 2.292 16,103 -0.02(-0.78%)
Oct 28, 2016 2.350 2.350 2.310 2.310 7,287 -0.06(-2.53%)
Oct 27, 2016 2.370 2.370 2.370 2.370 461 +0.02(+0.85%)
Oct 26, 2016 2.318 2.350 2.318 2.350 3,543 +0.07(+2.89%)
Oct 25, 2016 2.284 2.284 2.284 2.284 121 +0.02(+1.02%)
Oct 24, 2016 2.261 2.261 2.261 2.261 400 +0.00(+0.04%)
Oct 20, 2016 2.260 2.260 2.260 0 +0.11(+5.12%)
Oct 18, 2016 2.150 2.150 2.150 82 +0.05(+2.35%)
Oct 14, 2016 2.101 2.101 2.101 0 +0.02(+0.99%)
Oct 13, 2016 2.040 2.080 2.040 2.080 12,415 -0.12(-5.49%)
Oct 11, 2016 2.201 2.201 2.201 54 -0.01(-0.42%)
Oct 10, 2016 2.210 2.210 2.210 2.210 295 +0.00(+0.00%)
Oct 07, 2016 2.210 2.210 2.210 2.210 360 -0.10(-4.33%)
Oct 05, 2016 2.310 2.310 2.310 0 -0.05(-2.12%)
Oct 03, 2016 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Sep 30, 2016 2.360 2.360 2.360 2.360 31 +0.00(+0.00%)
Sep 29, 2016 2.360 2.360 2.360 0 +0.09(+4.04%)
Sep 28, 2016 2.268 2.268 2.268 2.268 0 +0.00(+0.00%)
Sep 27, 2016 2.290 2.290 2.260 2.268 2,984 -0.06(-2.64%)
Sep 23, 2016 2.330 2.330 2.330 60 -0.07(-2.92%)
Sep 20, 2016 2.400 2.400 2.400 99 +0.00(+0.00%)
Sep 19, 2016 2.400 2.400 2.400 2.400 1,612 -0.03(-1.22%)
Sep 16, 2016 2.430 2.430 2.430 2.430 510 -0.06(-2.58%)
Sep 15, 2016 2.494 2.494 2.494 2.494 226 -0.05(-1.97%)
Sep 14, 2016 2.544 2.544 2.544 2.544 301 +0.03(+1.35%)
Sep 13, 2016 2.570 2.570 2.510 2.510 5,000 -0.13(-4.92%)
Sep 12, 2016 2.564 2.640 2.564 2.640 9,834 -0.02(-0.83%)
Sep 09, 2016 2.670 2.688 2.662 2.662 32,075 +0.09(+3.58%)
Sep 08, 2016 2.580 2.580 2.570 2.570 507 +0.01(+0.58%)
Sep 07, 2016 2.555 2.555 2.555 2.555 102 -0.03(-1.19%)
Sep 06, 2016 2.586 2.586 2.586 2.586 330 -0.02(-0.92%)
Sep 02, 2016 2.610 2.610 2.610 0 +0.05(+1.95%)
Aug 31, 2016 2.560 2.560 2.560 76 -0.04(-1.54%)
Aug 30, 2016 2.600 2.600 2.600 2.600 220 +0.13(+5.26%)
Aug 29, 2016 2.471 2.471 2.470 2.470 1,000 -0.05(-1.98%)
Aug 24, 2016 2.520 2.520 2.520 11 +0.16(+6.78%)
Aug 19, 2016 2.360 2.360 2.360 13 -0.10(-4.22%)
Aug 12, 2016 2.464 2.464 2.464 0 -0.04(-1.44%)
Aug 11, 2016 2.500 2.500 2.430 2.500 8,667 +0.10(+4.17%)
Aug 09, 2016 2.400 2.400 2.400 46 +0.12(+5.26%)
Aug 05, 2016 2.280 2.280 2.280 0 -0.12(-5.00%)
Aug 03, 2016 2.400 2.400 2.400 0 -0.00(-0.19%)
Aug 02, 2016 2.520 2.520 2.405 2.405 2,034 +0.00(+0.19%)
Jul 28, 2016 2.400 2.400 2.400 78 -0.02(-0.83%)
Jul 27, 2016 2.420 2.420 2.420 2.420 10,000 -0.07(-2.97%)
Jul 25, 2016 2.494 2.494 2.494 0 +0.00(+0.16%)
Jul 22, 2016 2.490 2.490 2.490 2.490 150 +0.00(+0.00%)
Jul 20, 2016 2.490 2.490 2.490 0 +0.07(+2.89%)
Jul 19, 2016 2.420 2.420 2.420 2.420 107 +0.00(+0.00%)
Jul 18, 2016 2.550 2.550 2.420 2.420 1,600 +0.02(+0.83%)
Jul 15, 2016 2.370 2.490 2.370 2.400 2,687 +0.00(+0.00%)
Jul 14, 2016 2.400 2.400 2.400 2.400 560 +0.09(+4.12%)
Jul 13, 2016 2.350 2.350 2.305 2.305 1,017 -0.06(-2.74%)
Jul 12, 2016 2.330 2.400 2.330 2.370 9,372 +0.08(+3.49%)
Jul 11, 2016 2.256 2.290 2.256 2.290 1,665 +0.14(+6.51%)
Jul 08, 2016 2.230 2.046 2.150 2,459 +0.10(+5.08%)
Jul 07, 2016 2.090 2.090 2.046 2.046 4,875 -0.05(-2.57%)
Jul 05, 2016 2.044 2.170 2.030 2.100 15,290 -0.18(-7.89%)
Jul 01, 2016 2.280 2.280 2.280 0 -0.05(-2.15%)
Jun 30, 2016 2.380 2.380 2.280 2.330 7,354 -0.05(-2.10%)
Jun 29, 2016 2.300 2.380 2.300 2.380 900 +0.10(+4.39%)
Jun 28, 2016 2.480 2.480 2.260 2.280 8,639 -0.03(-1.30%)
Jun 27, 2016 2.350 2.410 2.300 2.310 38,106 -0.43(-15.69%)
Jun 24, 2016 3.020 3.020 2.740 2.740 41,812 -0.89(-24.60%)
Jun 22, 2016 3.634 3.634 3.634 18 +0.05(+1.51%)
Jun 21, 2016 3.530 3.580 3.530 3.580 8,505 +0.10(+2.87%)
Jun 20, 2016 3.488 3.488 3.480 3.480 7,285 +0.26(+8.07%)
Jun 17, 2016 3.190 3.220 3.190 3.220 8,816 +0.17(+5.57%)
Jun 15, 2016 3.050 3.050 3.050 0 +0.09(+3.04%)
Jun 14, 2016 2.960 2.960 2.960 2.960 3,271 -0.26(-7.96%)
Jun 09, 2016 3.216 3.216 3.216 0 -0.03(-1.05%)
Jun 08, 2016 3.250 3.250 3.250 3.250 124 -0.15(-4.41%)
Jun 07, 2016 3.400 3.400 3.400 3.400 1,000 -0.12(-3.41%)
May 31, 2016 3.520 3.520 3.520 0 -0.22(-5.88%)
May 25, 2016 3.740 3.740 3.740 0 +0.16(+4.47%)
May 24, 2016 3.570 3.580 3.560 3.580 17,961 +0.28(+8.48%)
May 19, 2016 3.300 3.300 3.300 63 +0.08(+2.48%)
May 18, 2016 3.220 3.220 3.220 3.220 784 +0.15(+4.89%)
May 12, 2016 3.070 3.070 3.070 10 -0.01(-0.32%)
May 11, 2016 3.080 3.080 3.080 3.080 337 +0.01(+0.20%)
May 10, 2016 3.070 3.074 3.070 3.074 19,341 -0.04(-1.16%)
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.