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 (%)
Jun 30, 2014 5.580 5.622 5.580 5.622 36,345 +0.06(+1.12%)
Jun 27, 2014 5.544 5.560 5.530 5.560 1,582 +0.10(+1.83%)
Jun 26, 2014 5.420 5.460 5.420 5.460 1,133 -0.05(-0.91%)
Jun 24, 2014 5.510 5.510 5.510 0 -0.08(-1.34%)
Jun 23, 2014 5.570 5.585 5.570 5.585 1,072 -0.12(-2.19%)
Jun 20, 2014 5.710 5.710 5.710 5.710 1,000 -0.03(-0.52%)
Jun 19, 2014 5.740 5.740 5.740 5.740 200 +0.04(+0.70%)
Jun 18, 2014 5.700 5.700 5.700 5.700 200 -0.05(-0.87%)
Jun 17, 2014 5.700 5.750 5.700 5.750 835 -0.04(-0.69%)
Jun 16, 2014 5.790 5.790 5.790 5.790 100 +0.04(+0.69%)
Jun 13, 2014 5.730 5.772 5.730 5.750 8,250 +0.10(+1.77%)
Jun 12, 2014 5.670 5.712 5.650 5.650 9,593 -0.08(-1.40%)
Jun 10, 2014 5.730 5.730 5.730 0 +0.03(+0.53%)
Jun 06, 2014 5.664 5.700 5.660 5.700 12,222 +0.03(+0.53%)
Jun 05, 2014 5.686 5.686 5.670 5.670 1,100 +0.03(+0.53%)
Jun 04, 2014 5.640 5.640 5.640 5.640 300 -0.04(-0.74%)
Jun 03, 2014 5.670 5.690 5.650 5.682 6,803 +0.00(+0.04%)
Jun 02, 2014 5.750 5.780 5.680 5.680 26,981 -0.07(-1.22%)
May 30, 2014 5.750 5.750 5.750 5.750 4,825 +0.02(+0.35%)
May 29, 2014 5.738 5.748 5.730 5.730 6,382 +0.03(+0.56%)
May 28, 2014 5.688 5.698 5.688 5.698 650 +0.02(+0.39%)
May 27, 2014 5.636 5.680 5.636 5.676 15,124 +0.07(+1.25%)
May 23, 2014 5.606 5.606 5.606 0 +0.05(+0.90%)
May 22, 2014 5.556 5.556 5.556 5.556 500 +0.02(+0.33%)
May 21, 2014 5.540 5.558 5.538 5.538 618 +0.05(+0.87%)
May 20, 2014 5.450 5.490 5.450 5.490 83,880 +0.06(+1.10%)
May 15, 2014 5.430 5.430 5.430 30 -0.10(-1.81%)
May 14, 2014 5.492 5.530 5.492 5.530 5,910 +0.00(+0.00%)
May 13, 2014 5.530 5.530 5.530 5.530 500 +0.03(+0.55%)
May 12, 2014 5.470 5.500 5.470 5.500 7,459 +0.06(+1.10%)
May 09, 2014 5.440 5.440 5.430 5.440 23,752 -0.15(-2.68%)
May 08, 2014 5.590 5.590 5.590 5.590 43,550 +0.09(+1.64%)
May 07, 2014 5.520 5.520 5.500 5.500 126,144 +0.02(+0.36%)
May 06, 2014 5.480 5.480 5.480 5.480 27,542 -0.03(-0.58%)
May 05, 2014 5.510 5.512 5.510 5.512 8,296 -0.05(-0.86%)
May 02, 2014 5.630 5.656 5.558 5.560 95,560 +0.42(+8.17%)
May 01, 2014 5.120 5.140 5.120 5.140 6,400 +0.09(+1.78%)
Apr 29, 2014 5.050 5.050 5.050 0 +0.12(+2.43%)
Apr 28, 2014 4.964 4.964 4.910 4.930 13,004 -0.12(-2.38%)
Apr 25, 2014 5.050 5.050 5.050 5.050 5,060 +0.00(+0.00%)
Apr 24, 2014 5.050 5.050 5.050 5.050 2,054 +0.03(+0.60%)
Apr 23, 2014 5.020 5.020 5.020 5.020 315 -0.05(-0.99%)
Apr 21, 2014 5.070 5.070 5.070 1 +0.04(+0.80%)
Apr 16, 2014 5.030 5.030 5.030 0 +0.10(+2.03%)
Apr 15, 2014 4.930 4.930 4.930 4.930 20,123 -0.10(-1.99%)
Apr 11, 2014 5.030 5.030 5.030 5.030 0 -0.17(-3.27%)
Apr 10, 2014 5.190 5.200 5.190 5.200 3,337 +0.02(+0.39%)
Apr 09, 2014 5.160 5.200 5.150 5.180 13,490 -0.05(-0.96%)
Apr 04, 2014 5.230 5.230 5.230 4,061 +0.00(+0.00%)
Apr 03, 2014 5.200 5.230 5.200 5.230 3,000 -0.10(-1.95%)
Apr 02, 2014 5.334 5.334 5.334 5.334 635 +0.04(+0.83%)
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.