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

Natwest Group Plc (OP: RBSPF )

4.390 -0.470 (-9.67%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 4.740 4.740 4.390 4.390 6,452 -0.47(-9.67%)
Oct 17, 2024 4.306 4.860 4.306 4.860 4,842 +0.56(+13.02%)
Oct 16, 2024 4.740 4.780 4.300 4.300 3,038 -0.42(-8.90%)
Oct 15, 2024 4.740 4.740 4.270 4.720 9,719 -0.03(-0.63%)
Oct 14, 2024 4.100 4.800 4.100 4.750 10,975 +0.05(+1.06%)
Oct 11, 2024 4.740 4.740 4.270 4.700 3,738 -0.04(-0.84%)
Oct 10, 2024 4.740 4.740 4.250 4.740 1,378 +0.51(+12.06%)
Oct 09, 2024 4.740 4.740 4.230 4.230 1,948 -0.51(-10.76%)
Oct 08, 2024 4.740 4.740 4.250 4.740 2,387 +0.04(+0.85%)
Oct 07, 2024 4.290 4.780 4.150 4.700 12,760 +0.36(+8.29%)
Oct 04, 2024 4.700 4.740 4.170 4.340 11,001 -0.14(-3.13%)
Oct 03, 2024 3.990 4.580 3.990 4.480 11,374 -0.07(-1.54%)
Oct 02, 2024 4.490 4.550 4.300 4.550 18,650 -0.17(-3.60%)
Oct 01, 2024 4.746 4.746 4.190 4.720 30,065 +0.43(+10.02%)
Sep 30, 2024 4.740 4.740 4.270 4.290 7,185 -0.38(-8.14%)
Sep 27, 2024 4.740 4.740 4.310 4.670 7,902 +0.33(+7.60%)
Sep 26, 2024 4.740 4.740 4.290 4.340 4,347 +0.15(+3.58%)
Sep 25, 2024 4.740 4.740 4.190 4.190 3,591 -0.45(-9.70%)
Sep 24, 2024 4.260 4.740 4.230 4.640 24,123 +0.46(+11.00%)
Sep 23, 2024 4.170 4.670 4.150 4.180 3,955 -0.50(-10.68%)
Sep 20, 2024 4.700 4.740 4.200 4.680 33,962 -0.06(-1.27%)
Sep 19, 2024 4.690 4.740 4.680 4.740 38,084 +0.00(+0.00%)
Sep 18, 2024 4.740 4.740 4.100 4.740 1,593 +0.43(+10.02%)
Sep 17, 2024 4.690 4.690 4.180 4.309 2,996 +0.16(+3.82%)
Sep 16, 2024 4.610 4.710 4.120 4.150 12,384 -0.11(-2.58%)
Sep 13, 2024 4.590 4.670 4.080 4.260 85,971 -0.27(-5.96%)
Sep 12, 2024 4.420 4.530 4.050 4.530 21,180 +0.48(+11.85%)
Sep 11, 2024 4.300 4.460 4.050 4.050 3,813 -0.15(-3.57%)
Sep 10, 2024 4.090 4.390 4.070 4.200 9,664 -0.16(-3.67%)
Sep 09, 2024 4.480 4.480 3.970 4.360 9,168 +0.21(+5.06%)
Sep 06, 2024 4.450 4.540 4.150 4.150 2,846 -0.10(-2.35%)
Sep 05, 2024 4.520 4.640 4.150 4.250 8,659 -0.01(-0.23%)
Sep 04, 2024 4.670 4.680 4.250 4.260 11,707 -0.09(-2.08%)
Sep 03, 2024 4.680 4.760 4.120 4.351 26,763 -0.05(-1.12%)
Aug 30, 2024 4.600 4.600 4.260 4.400 9,237 -0.01(-0.34%)
Aug 29, 2024 4.300 4.620 4.210 4.415 6,983 +0.29(+7.16%)
Aug 28, 2024 4.300 4.640 3.950 4.120 3,151 -0.38(-8.44%)
Aug 27, 2024 4.720 4.740 4.300 4.500 13,698 +0.26(+6.13%)
Aug 26, 2024 4.930 4.930 4.090 4.240 9,972 -0.01(-0.24%)
Aug 23, 2024 4.700 4.800 4.080 4.250 14,406 +0.05(+1.19%)
Aug 22, 2024 4.770 4.770 4.200 4.200 2,881 -0.52(-11.02%)
Aug 21, 2024 4.750 4.750 4.250 4.720 6,325 +0.10(+2.16%)
Aug 20, 2024 4.170 4.620 4.170 4.620 6,477 -0.10(-2.12%)
Aug 19, 2024 4.600 4.720 4.270 4.720 17,280 +0.51(+12.11%)
Aug 16, 2024 4.310 4.630 4.210 4.210 4,354 -0.20(-4.54%)
Aug 15, 2024 3.960 4.620 3.960 4.410 3,610 -0.01(-0.23%)
Aug 14, 2024 4.125 4.420 4.125 4.420 14,748 +0.24(+5.74%)
Aug 13, 2024 4.350 4.420 4.180 4.180 4,688 +0.10(+2.45%)
Aug 12, 2024 4.460 4.530 3.940 4.080 22,819 +0.16(+4.08%)
Aug 09, 2024 4.420 4.510 3.910 3.920 4,737 -0.38(-8.84%)
Aug 08, 2024 3.930 4.360 3.930 4.300 5,333 +0.22(+5.39%)
Aug 07, 2024 4.600 4.600 3.910 4.080 10,566 +0.22(+5.70%)
Aug 06, 2024 4.200 4.340 3.850 3.860 27,672 -0.05(-1.28%)
Aug 05, 2024 3.760 4.425 3.760 3.910 49,322 -0.44(-10.11%)
Aug 02, 2024 4.320 4.390 4.070 4.350 36,792 -0.27(-5.84%)
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.