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 (%)
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%)
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.