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 (%)
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%)
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.