Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc (OP: RBSPF )

3.855 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 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 (%)
May 31, 2018 3.630 3.630 3.520 3.520 402 -0.03(-0.85%)
May 30, 2018 3.550 3.550 3.550 3.550 1,997 -0.15(-4.05%)
May 29, 2018 3.700 3.700 3.700 3.700 738 -0.15(-3.93%)
May 25, 2018 3.852 3.852 3.852 0 -0.20(-4.90%)
May 22, 2018 4.050 4.050 4.050 19 +0.29(+7.71%)
May 18, 2018 3.760 3.760 3.760 0 -0.20(-5.05%)
May 17, 2018 3.960 3.960 3.960 3.960 25,000 +0.04(+1.02%)
May 16, 2018 3.920 3.920 3.920 3.920 5,060 +0.15(+3.98%)
May 10, 2018 3.770 3.770 3.770 0 +0.14(+3.86%)
May 09, 2018 3.630 3.630 3.630 3.630 4,691 +0.08(+2.25%)
May 04, 2018 3.550 3.550 3.550 0 +0.01(+0.23%)
May 03, 2018 3.542 3.542 3.542 3.542 25,350 -0.07(-1.89%)
Apr 27, 2018 3.610 3.610 3.610 0 -0.11(-2.96%)
Apr 26, 2018 3.720 3.720 3.720 3.720 211 -0.01(-0.27%)
Apr 24, 2018 3.730 3.730 3.730 0 -0.01(-0.27%)
Apr 18, 2018 3.740 3.740 3.740 0 -0.11(-2.86%)
Apr 16, 2018 3.850 3.850 3.850 0 +0.22(+6.06%)
Apr 11, 2018 3.630 3.630 3.630 10 +0.04(+1.11%)
Apr 10, 2018 3.590 3.590 3.590 3.590 2,442 +0.04(+1.13%)
Apr 05, 2018 3.550 3.550 3.550 22 -0.12(-3.27%)
Apr 03, 2018 3.670 3.670 3.670 0 +0.15(+4.26%)
Mar 29, 2018 3.520 3.520 3.520 0 -0.07(-1.95%)
Mar 26, 2018 3.590 3.590 3.590 0 +0.03(+0.84%)
Mar 23, 2018 3.600 3.600 3.560 3.560 718 -0.04(-1.17%)
Mar 21, 2018 3.602 3.602 3.602 0 +0.04(+1.18%)
Mar 19, 2018 3.560 3.560 3.560 0 +0.01(+0.28%)
Mar 13, 2018 3.550 3.550 3.550 0 +0.03(+0.85%)
Mar 09, 2018 3.520 3.520 3.520 0 -0.17(-4.61%)
Mar 07, 2018 3.690 3.690 3.690 40 +0.17(+4.83%)
Mar 06, 2018 3.520 3.520 3.520 3.520 8,198 -0.14(-3.83%)
Mar 02, 2018 3.660 3.660 3.660 0 +0.00(+0.00%)
Feb 28, 2018 3.660 3.660 3.660 25 +0.00(+0.00%)
Feb 27, 2018 3.660 3.674 3.660 3.660 6,388 -0.03(-0.71%)
Feb 26, 2018 3.650 3.686 3.650 3.686 2,934 -0.14(-3.76%)
Feb 23, 2018 3.830 3.830 3.830 3.830 551 +0.01(+0.26%)
Feb 22, 2018 3.920 3.920 3.820 3.820 2,740 -0.10(-2.55%)
Feb 20, 2018 3.920 3.920 3.920 0 +0.19(+5.09%)
Feb 12, 2018 3.730 3.730 3.730 0 -0.02(-0.48%)
Feb 06, 2018 3.748 3.748 3.748 45 -0.19(-4.75%)
Feb 05, 2018 3.830 3.935 3.830 3.935 2,106 -0.04(-0.88%)
Jan 31, 2018 3.970 3.970 3.970 0 -0.18(-4.25%)
Jan 29, 2018 4.146 4.146 4.146 0 -0.11(-2.55%)
Jan 26, 2018 4.280 4.280 4.255 4.255 7,929 +0.00(+0.11%)
Jan 25, 2018 4.160 4.250 4.160 4.250 869 +0.20(+4.94%)
Jan 23, 2018 4.050 4.050 4.050 0 +0.00(+0.05%)
Jan 18, 2018 4.048 4.048 4.048 5 +0.10(+2.48%)
Jan 17, 2018 3.950 3.950 3.950 3.950 10,000 -0.05(-1.25%)
Jan 16, 2018 4.000 4.000 4.000 4.000 100 +0.06(+1.52%)
Jan 11, 2018 3.940 3.940 3.940 0 -0.02(-0.51%)
Jan 10, 2018 3.850 4.000 3.850 3.960 16,937 +0.33(+9.09%)
Jan 09, 2018 3.630 3.630 3.630 3.630 102 -0.08(-2.16%)
Jan 08, 2018 3.710 3.710 3.710 3.710 151 +0.11(+3.06%)
Jan 05, 2018 3.600 3.600 3.600 3.600 110 -0.03(-0.85%)
Dec 29, 2017 3.631 3.631 3.631 20 -0.06(-1.73%)
Dec 28, 2017 3.650 3.695 3.650 3.695 905 +0.09(+2.64%)
Dec 27, 2017 3.600 3.705 3.600 3.600 1,610 +0.05(+1.41%)
Dec 26, 2017 3.600 3.600 3.550 3.550 902 -0.10(-2.63%)
Dec 22, 2017 3.630 3.646 3.630 3.646 11,128 +0.03(+0.72%)
Dec 21, 2017 3.620 3.620 3.620 3.620 2,406 +0.02(+0.56%)
Dec 20, 2017 3.600 3.600 3.600 3.600 2,901 -0.07(-2.01%)
Dec 19, 2017 3.674 3.674 3.674 3.674 1,753 +0.05(+1.49%)
Dec 18, 2017 3.620 3.620 3.620 3.620 491 -0.04(-1.09%)
Dec 14, 2017 3.660 3.660 3.660 20 -0.10(-2.66%)
Dec 13, 2017 3.810 3.810 3.760 3.760 2,300 +0.10(+2.73%)
Dec 12, 2017 3.660 3.660 3.660 3.660 268 -0.04(-1.00%)
Dec 11, 2017 3.716 3.716 3.680 3.697 86,966 +0.03(+0.74%)
Dec 08, 2017 3.670 3.670 3.670 3.670 173 +0.07(+1.94%)
Dec 05, 2017 3.600 3.600 3.600 0 -0.10(-2.70%)
Nov 30, 2017 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 29, 2017 3.744 3.750 3.744 3.750 23,043 +0.21(+5.93%)
Nov 28, 2017 3.540 3.540 3.540 3.540 295 -0.05(-1.39%)
Nov 27, 2017 3.540 3.590 3.540 3.590 3,468 +0.05(+1.41%)
Nov 24, 2017 3.540 3.540 3.540 3.540 216 +0.02(+0.57%)
Nov 22, 2017 3.520 3.520 3.520 3.520 780 -0.11(-3.16%)
Nov 21, 2017 3.550 3.635 3.550 3.635 804 +0.11(+3.27%)
Nov 14, 2017 3.520 3.520 3.520 0 +0.03(+0.86%)
Nov 13, 2017 3.490 3.490 3.490 3.490 641 -0.05(-1.47%)
Nov 10, 2017 3.542 3.542 3.542 3.542 250 -0.15(-4.01%)
Nov 06, 2017 3.690 3.690 3.690 0 +0.03(+0.82%)
Nov 02, 2017 3.660 3.660 3.660 130 +0.00(+0.00%)
Nov 01, 2017 3.660 3.660 3.660 3.660 480 +0.01(+0.27%)
Oct 31, 2017 3.680 3.680 3.650 3.650 31,541 -0.03(-0.82%)
Oct 30, 2017 3.680 3.680 3.680 3.680 527 +0.00(+0.00%)
Oct 27, 2017 3.680 3.680 3.680 3.680 480 -0.00(-0.07%)
Oct 26, 2017 3.690 3.690 3.683 3.683 35,480 -0.01(-0.20%)
Oct 25, 2017 3.690 3.690 3.690 3.690 754 +0.00(+0.00%)
Oct 24, 2017 3.630 3.690 3.620 3.690 18,683 +0.07(+1.93%)
Oct 20, 2017 3.620 3.620 3.620 25 +0.03(+0.84%)
Oct 19, 2017 3.690 3.690 3.590 3.590 1,638 -0.06(-1.64%)
Oct 18, 2017 3.650 3.650 3.650 3.650 1,000 +0.15(+4.29%)
Oct 17, 2017 3.500 3.500 3.500 3.500 149 -0.12(-3.45%)
Oct 13, 2017 3.625 3.625 3.625 0 +0.04(+1.26%)
Oct 10, 2017 3.580 3.580 3.580 0 +0.04(+0.99%)
Oct 06, 2017 3.545 3.545 3.545 0 +0.04(+1.00%)
Oct 05, 2017 3.510 3.510 3.510 3.510 2,777 -0.03(-0.85%)
Oct 04, 2017 3.600 3.600 3.540 3.540 253 +0.09(+2.61%)
Oct 02, 2017 3.450 3.450 3.450 0 -0.04(-1.15%)
Sep 29, 2017 3.670 3.670 3.490 3.490 2,270 +0.01(+0.29%)
Sep 28, 2017 3.480 3.480 3.480 3.480 1,267 -0.05(-1.42%)
Sep 27, 2017 3.590 3.600 3.530 3.530 10,659 +0.11(+3.22%)
Sep 21, 2017 3.420 3.420 3.420 16 +0.08(+2.39%)
Sep 19, 2017 3.340 3.340 3.340 0 +0.07(+2.14%)
Sep 18, 2017 3.270 3.270 3.270 3.270 2,516 +0.06(+1.87%)
Sep 12, 2017 3.210 3.210 3.210 0 +0.22(+7.21%)
Sep 11, 2017 2.994 2.994 2.994 2.994 449 -0.13(-4.04%)
Sep 05, 2017 3.120 3.120 3.120 0 +0.00(+0.00%)
Aug 30, 2017 3.120 3.120 3.120 124 -0.04(-1.27%)
Aug 28, 2017 3.160 3.160 3.160 5,715 -0.02(-0.63%)
Aug 25, 2017 3.180 3.180 3.180 3.180 316 -0.00(-0.00%)
Aug 24, 2017 3.180 3.180 3.180 3.180 110 -0.01(-0.31%)
Aug 18, 2017 3.190 3.190 3.190 0 -0.09(-2.74%)
Aug 17, 2017 3.280 3.280 3.280 3.280 1,116 +0.01(+0.31%)
Aug 14, 2017 3.270 3.270 3.270 0 +0.05(+1.49%)
Aug 11, 2017 3.222 3.222 3.222 3.222 300 -0.02(-0.56%)
Aug 10, 2017 3.240 3.240 3.240 3.240 36,717 -0.11(-3.17%)
Aug 08, 2017 3.346 3.346 3.346 0 +0.05(+1.39%)
Aug 07, 2017 3.300 3.300 3.300 3.300 343 -0.12(-3.51%)
Aug 04, 2017 3.420 3.420 3.420 3.420 3,157 +0.02(+0.59%)
Aug 03, 2017 3.400 3.400 3.400 3.400 215 +0.15(+4.62%)
Aug 01, 2017 3.250 3.250 3.250 0 +0.03(+0.99%)
Jul 31, 2017 3.218 3.218 3.218 3.218 215 +0.02(+0.56%)
Jul 27, 2017 3.200 3.200 3.200 0 +0.09(+2.89%)
Jul 24, 2017 3.110 3.110 3.110 0 -0.23(-6.89%)
Jul 19, 2017 3.340 3.340 3.340 0 +0.19(+6.03%)
Jul 18, 2017 3.150 3.150 3.150 3.150 626 -0.21(-6.25%)
Jul 14, 2017 3.360 3.360 3.360 0 +0.02(+0.60%)
Jul 13, 2017 3.340 3.340 3.340 3.340 185 +0.09(+2.77%)
Jul 12, 2017 3.250 3.250 3.250 3.250 250 -0.02(-0.61%)
Jul 11, 2017 3.210 3.270 3.210 3.270 2,807 +0.07(+2.19%)
Jul 10, 2017 3.200 3.200 3.200 3.200 9,400 -0.09(-2.85%)
Jul 06, 2017 3.294 3.294 3.294 0 -0.03(-1.01%)
Jul 05, 2017 3.180 3.328 3.180 3.328 2,477 +0.15(+4.64%)
Jul 03, 2017 3.180 3.180 3.180 3.180 92 +0.00(+0.00%)
Jun 30, 2017 3.180 3.180 3.180 92 +0.07(+2.25%)
Jun 27, 2017 3.110 3.110 3.110 0 +0.05(+1.50%)
Jun 23, 2017 3.064 3.064 3.064 0 -0.03(-0.84%)
Jun 19, 2017 3.090 3.090 3.090 0 -0.20(-6.08%)
Jun 15, 2017 3.290 3.290 3.290 0 +0.14(+4.44%)
Jun 14, 2017 3.150 3.150 3.150 3.150 15,030 +0.04(+1.29%)
Jun 12, 2017 3.110 3.110 3.110 9 -0.13(-3.89%)
Jun 09, 2017 3.250 3.250 3.236 3.236 1,404 -0.04(-1.34%)
Jun 07, 2017 3.280 3.280 3.280 0 +0.05(+1.71%)
Jun 06, 2017 3.140 3.225 3.140 3.225 738 -0.03(-1.07%)
Jun 05, 2017 3.210 3.260 3.210 3.260 5,348 +0.04(+1.24%)
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.