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 (%)
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.