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 30, 2014 5.940 5.940 5.900 5.900 8,425 +0.04(+0.68%)
Sep 29, 2014 5.860 5.860 5.860 5.860 82,455 +0.01(+0.17%)
Sep 26, 2014 5.850 5.850 5.850 5.850 180 +0.04(+0.69%)
Sep 25, 2014 5.950 5.950 5.810 5.810 5,605 -0.07(-1.19%)
Sep 24, 2014 5.886 5.886 5.880 5.880 68,752 +0.03(+0.51%)
Sep 22, 2014 5.850 5.850 5.850 0 +0.08(+1.35%)
Sep 17, 2014 5.772 5.772 5.772 117 +0.16(+2.89%)
Sep 15, 2014 5.610 5.610 5.610 51 -0.10(-1.75%)
Sep 12, 2014 5.710 5.710 5.710 5.710 300 +0.09(+1.60%)
Sep 11, 2014 5.600 5.620 5.600 5.620 5,241 +0.03(+0.54%)
Sep 10, 2014 5.560 5.590 5.560 5.590 3,181 +0.08(+1.45%)
Sep 09, 2014 5.500 5.510 5.490 5.510 44,141 +0.01(+0.18%)
Sep 08, 2014 5.500 5.500 5.500 5.500 500 -0.14(-2.48%)
Sep 05, 2014 5.680 5.680 5.640 5.640 5,326 -0.09(-1.61%)
Sep 04, 2014 5.732 5.770 5.770 5.732 703 -0.04(-0.65%)
Sep 03, 2014 5.780 5.780 5.770 5.770 1,591 -0.06(-1.03%)
Sep 02, 2014 5.830 5.830 5.830 5.830 3,064 -0.15(-2.44%)
Aug 29, 2014 5.976 5.976 5.976 0 -0.05(-0.90%)
Aug 27, 2014 6.030 6.030 6.030 103 +0.07(+1.17%)
Aug 25, 2014 5.960 5.960 5.960 0 +0.02(+0.34%)
Aug 21, 2014 5.940 5.940 5.940 5 +0.01(+0.17%)
Aug 19, 2014 5.930 5.930 5.930 0 +0.11(+1.86%)
Aug 18, 2014 5.812 5.822 5.812 5.822 2,211 +0.10(+1.82%)
Aug 15, 2014 5.770 5.718 5.718 17,591 -0.05(-0.90%)
Aug 14, 2014 5.770 5.770 5.770 5.770 4,642 -0.01(-0.17%)
Aug 13, 2014 5.760 5.780 5.760 5.780 4,000 +0.09(+1.58%)
Aug 11, 2014 5.690 5.690 5.690 0 -0.12(-2.07%)
Aug 08, 2014 5.754 5.760 5.740 5.810 7,681 -0.10(-1.69%)
Aug 04, 2014 5.910 5.910 5.910 69 +0.05(+0.85%)
Aug 01, 2014 5.850 5.860 5.850 5.860 1,130 -0.23(-3.78%)
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%)
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.