Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc (OP: RBSPF )

4.048 +0.078 (+1.96%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 14, 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 (%)
Apr 30, 2020 1.420 1.420 1.320 1.320 1,760 -0.16(-10.81%)
Apr 29, 2020 1.480 1.480 1.480 1.480 1,140 +0.05(+3.86%)
Apr 28, 2020 1.430 1.450 1.425 1.425 168,574 +0.18(+14.91%)
Apr 27, 2020 1.240 1.240 1.240 1.240 253 -0.03(-2.35%)
Apr 24, 2020 1.270 1.270 1.270 1 +0.00(+0.00%)
Apr 23, 2020 1.270 1.270 1.270 1.270 153 +0.02(+1.76%)
Apr 22, 2020 1.330 1.330 1.248 1.248 951 +0.02(+1.46%)
Apr 21, 2020 1.300 1.300 1.230 1.230 70,423 -0.10(-7.69%)
Apr 20, 2020 1.350 1.350 1.300 1.333 9,555 -0.02(-1.30%)
Apr 17, 2020 1.380 1.380 1.230 1.350 26,900 +0.02(+1.50%)
Apr 16, 2020 1.350 1.350 1.265 1.330 569 +0.01(+0.76%)
Apr 15, 2020 1.390 1.390 1.305 1.320 2,878 -0.13(-8.71%)
Apr 14, 2020 1.446 1.446 1.446 1.446 8,755 -0.07(-4.88%)
Apr 13, 2020 1.550 1.550 1.520 1.520 2,315 -0.03(-1.94%)
Apr 09, 2020 1.530 1.550 1.530 1.550 54,600 +0.11(+7.64%)
Apr 08, 2020 1.440 1.440 1.440 1.440 61,220 +0.06(+4.48%)
Apr 07, 2020 1.313 1.313 1.378 76,137 +0.06(+4.93%)
Apr 06, 2020 1.313 1.313 1.313 1.313 659 +0.03(+2.62%)
Apr 02, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 01, 2020 1.370 1.370 1.220 1.280 66,156 -0.13(-9.22%)
Mar 31, 2020 1.410 1.410 1.410 70 +0.00(+0.00%)
Mar 30, 2020 1.350 1.500 1.350 1.410 3,626 -0.09(-6.16%)
Mar 27, 2020 1.492 1.502 1.492 1.502 11,500 -0.09(-5.50%)
Mar 26, 2020 1.600 1.600 1.505 1.590 13,530 -0.08(-4.79%)
Mar 25, 2020 1.627 1.720 1.565 1.670 91,022 +0.46(+38.02%)
Mar 23, 2020 1.210 1.210 1.210 0 -0.24(-16.55%)
Mar 20, 2020 1.360 1.450 1.280 1.450 18,900 +0.10(+7.41%)
Mar 19, 2020 1.360 1.415 1.350 1.350 9,485 -0.15(-9.78%)
Mar 18, 2020 1.364 1.496 1.364 1.496 18,408 -0.07(-4.69%)
Mar 17, 2020 1.598 1.598 1.570 1.570 4,101 +0.31(+24.60%)
Mar 16, 2020 1.260 1.260 1.260 1.260 10,159 -0.36(-22.40%)
Mar 13, 2020 1.630 1.640 1.570 1.624 29,400 +0.05(+3.37%)
Mar 12, 2020 1.700 1.700 1.560 1.571 1,090 -0.29(-15.54%)
Mar 11, 2020 1.860 1.860 1.830 1.860 700 +0.02(+1.13%)
Mar 10, 2020 1.831 1.844 1.831 1.839 9,908 -0.01(-0.58%)
Mar 09, 2020 1.850 1.850 1.850 1.850 10,020 -0.24(-11.28%)
Mar 05, 2020 2.085 2.085 2.085 0 -0.09(-3.97%)
Mar 04, 2020 2.090 2.171 2.090 2.171 19,956 +0.02(+1.00%)
Mar 02, 2020 2.150 2.150 2.150 0 -0.04(-1.83%)
Feb 28, 2020 2.190 2.190 2.190 2.190 400 -0.17(-7.20%)
Feb 27, 2020 2.359 2.360 2.359 2.360 19,685 -0.07(-3.02%)
Feb 26, 2020 2.494 2.494 2.434 2.434 11,916 -0.07(-2.66%)
Feb 25, 2020 2.545 2.545 2.500 2.500 157,881 -0.02(-0.79%)
Feb 21, 2020 2.520 2.520 2.520 0 -0.13(-5.08%)
Feb 20, 2020 2.740 2.740 2.655 2.655 299 -0.02(-0.56%)
Feb 18, 2020 2.670 2.670 2.670 0 -0.18(-6.32%)
Feb 14, 2020 2.850 2.850 2.850 2,990 +0.00(+0.00%)
Feb 13, 2020 2.945 2.945 2.850 2.850 4,928 +0.01(+0.35%)
Feb 12, 2020 2.950 2.950 2.840 2.840 2,774 +0.09(+3.27%)
Feb 11, 2020 2.800 2.800 2.750 2.750 1,102 -0.05(-1.79%)
Feb 10, 2020 2.800 2.800 2.800 2 +0.00(+0.00%)
Feb 07, 2020 2.850 2.850 2.800 2.800 3,500 -0.02(-0.71%)
Feb 05, 2020 2.820 2.820 2.820 0 +0.00(+0.18%)
Feb 04, 2020 2.815 2.815 2.815 2.815 563 +0.02(+0.54%)
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.