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 -0.070 (-1.77%)
Streaming Delayed 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, 2014 6.090 6.090 6.090 0 +0.12(+2.01%)
Jul 29, 2014 5.980 5.990 5.970 5.970 25,424 +0.00(+0.00%)
Jul 28, 2014 5.950 5.970 5.950 5.970 7,488 -0.18(-2.93%)
Jul 25, 2014 6.180 6.210 6.150 6.150 83,204 +0.60(+10.81%)
Jul 24, 2014 5.510 5.550 5.510 5.550 1,468 +0.06(+1.09%)
Jul 23, 2014 5.490 5.490 5.490 5.490 250 -0.01(-0.18%)
Jul 22, 2014 5.500 5.500 5.500 5.500 333 +0.10(+1.85%)
Jul 21, 2014 5.400 5.400 5.400 5.400 1,303 -0.03(-0.55%)
Jul 18, 2014 5.430 5.430 5.412 5.430 24,539 -0.02(-0.37%)
Jul 17, 2014 5.470 5.485 5.450 5.450 10,421 -0.18(-3.16%)
Jul 16, 2014 5.612 5.628 5.612 5.628 3,548 +0.05(+0.86%)
Jul 15, 2014 5.570 5.600 5.570 5.580 37,124 +0.16(+2.95%)
Jul 14, 2014 5.440 5.440 5.420 5.420 5,001 +0.09(+1.69%)
Jul 11, 2014 5.340 5.340 5.330 5.330 3,815 -0.05(-0.93%)
Jul 10, 2014 5.280 5.380 5.280 5.380 8,018 -0.01(-0.19%)
Jul 09, 2014 5.405 5.405 5.390 5.390 11,702 -0.06(-1.10%)
Jul 08, 2014 5.500 5.510 5.450 5.450 14,728 -0.17(-3.02%)
Jul 07, 2014 5.640 5.640 5.610 5.620 58,461 -0.05(-0.88%)
Jul 03, 2014 5.670 5.670 5.670 0 +0.10(+1.79%)
Jul 02, 2014 5.570 5.570 5.570 5.570 252 -0.06(-1.06%)
Jul 01, 2014 5.630 5.630 5.630 5.630 219 +0.01(+0.14%)
Jun 30, 2014 5.580 5.622 5.580 5.622 36,345 +0.06(+1.12%)
Jun 27, 2014 5.544 5.560 5.530 5.560 1,582 +0.10(+1.83%)
Jun 26, 2014 5.420 5.460 5.420 5.460 1,133 -0.05(-0.91%)
Jun 24, 2014 5.510 5.510 5.510 0 -0.08(-1.34%)
Jun 23, 2014 5.570 5.585 5.570 5.585 1,072 -0.12(-2.19%)
Jun 20, 2014 5.710 5.710 5.710 5.710 1,000 -0.03(-0.52%)
Jun 19, 2014 5.740 5.740 5.740 5.740 200 +0.04(+0.70%)
Jun 18, 2014 5.700 5.700 5.700 5.700 200 -0.05(-0.87%)
Jun 17, 2014 5.700 5.750 5.700 5.750 835 -0.04(-0.69%)
Jun 16, 2014 5.790 5.790 5.790 5.790 100 +0.04(+0.69%)
Jun 13, 2014 5.730 5.772 5.730 5.750 8,250 +0.10(+1.77%)
Jun 12, 2014 5.670 5.712 5.650 5.650 9,593 -0.08(-1.40%)
Jun 10, 2014 5.730 5.730 5.730 0 +0.03(+0.53%)
Jun 06, 2014 5.664 5.700 5.660 5.700 12,222 +0.03(+0.53%)
Jun 05, 2014 5.686 5.686 5.670 5.670 1,100 +0.03(+0.53%)
Jun 04, 2014 5.640 5.640 5.640 5.640 300 -0.04(-0.74%)
Jun 03, 2014 5.670 5.690 5.650 5.682 6,803 +0.00(+0.04%)
Jun 02, 2014 5.750 5.780 5.680 5.680 26,981 -0.07(-1.22%)
May 30, 2014 5.750 5.750 5.750 5.750 4,825 +0.02(+0.35%)
May 29, 2014 5.738 5.748 5.730 5.730 6,382 +0.03(+0.56%)
May 28, 2014 5.688 5.698 5.688 5.698 650 +0.02(+0.39%)
May 27, 2014 5.636 5.680 5.636 5.676 15,124 +0.07(+1.25%)
May 23, 2014 5.606 5.606 5.606 0 +0.05(+0.90%)
May 22, 2014 5.556 5.556 5.556 5.556 500 +0.02(+0.33%)
May 21, 2014 5.540 5.558 5.538 5.538 618 +0.05(+0.87%)
May 20, 2014 5.450 5.490 5.450 5.490 83,880 +0.06(+1.10%)
May 15, 2014 5.430 5.430 5.430 30 -0.10(-1.81%)
May 14, 2014 5.492 5.530 5.492 5.530 5,910 +0.00(+0.00%)
May 13, 2014 5.530 5.530 5.530 5.530 500 +0.03(+0.55%)
May 12, 2014 5.470 5.500 5.470 5.500 7,459 +0.06(+1.10%)
May 09, 2014 5.440 5.440 5.430 5.440 23,752 -0.15(-2.68%)
May 08, 2014 5.590 5.590 5.590 5.590 43,550 +0.09(+1.64%)
May 07, 2014 5.520 5.520 5.500 5.500 126,144 +0.02(+0.36%)
May 06, 2014 5.480 5.480 5.480 5.480 27,542 -0.03(-0.58%)
May 05, 2014 5.510 5.512 5.510 5.512 8,296 -0.05(-0.86%)
May 02, 2014 5.630 5.656 5.558 5.560 95,560 +0.42(+8.17%)
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.