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

Natwest Group Plc (OP: RBSPF )

3.650 -0.250 (-6.41%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 13, 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 (%)
Nov 26, 2014 6.070 6.070 6.070 30 +0.03(+0.50%)
Nov 25, 2014 6.060 6.060 6.040 6.040 5,003 +0.12(+2.10%)
Nov 24, 2014 5.962 5.970 5.910 5.916 1,808 -0.08(-1.40%)
Nov 21, 2014 6.000 6.000 6.000 6.000 4,700 +0.00(+0.00%)
Nov 19, 2014 6.000 6.000 6.000 0 +0.04(+0.67%)
Nov 17, 2014 5.960 5.960 5.960 244 +0.09(+1.50%)
Nov 14, 2014 5.810 5.880 5.810 5.872 894 +0.08(+1.41%)
Nov 13, 2014 5.850 5.850 5.790 5.790 8,844 -0.07(-1.19%)
Nov 12, 2014 5.880 5.886 5.860 5.860 1,756 -0.12(-2.01%)
Nov 11, 2014 5.970 5.985 5.970 5.980 3,966 +0.02(+0.34%)
Nov 10, 2014 5.940 5.985 5.940 5.960 3,071 +0.05(+0.84%)
Nov 07, 2014 5.900 5.950 5.900 5.910 790 -0.16(-2.63%)
Nov 06, 2014 6.070 6.070 6.070 6.070 10,032 +0.05(+0.83%)
Nov 04, 2014 6.020 6.020 6.020 0 -0.15(-2.46%)
Oct 31, 2014 6.172 6.172 6.172 30 +0.34(+5.87%)
Oct 30, 2014 5.811 5.830 5.794 5.830 230,024 +0.07(+1.22%)
Oct 29, 2014 5.780 5.780 5.760 5.760 700 +0.02(+0.35%)
Oct 28, 2014 5.740 5.740 5.740 5.740 713 -0.09(-1.54%)
Oct 24, 2014 5.830 5.830 5.830 0 -0.03(-0.51%)
Oct 23, 2014 5.860 5.860 5.860 5.860 178 +0.05(+0.86%)
Oct 22, 2014 5.810 5.810 5.810 5.810 615 +0.03(+0.52%)
Oct 21, 2014 5.760 5.780 5.760 5.780 978 +0.11(+1.94%)
Oct 20, 2014 5.550 5.670 5.550 5.670 1,253 +0.15(+2.72%)
Oct 17, 2014 5.532 5.532 5.520 5.520 2,770 +0.18(+3.37%)
Oct 16, 2014 5.280 5.340 5.280 5.340 1,529 -0.30(-5.35%)
Oct 14, 2014 5.642 5.642 5.642 5.642 1,153 -0.28(-4.73%)
Oct 06, 2014 5.922 5.922 5.922 0 +0.10(+1.75%)
Oct 03, 2014 5.820 5.820 5.820 5.820 161 +0.03(+0.52%)
Oct 02, 2014 5.770 5.790 5.770 5.790 355 -0.08(-1.36%)
Oct 01, 2014 5.940 5.940 5.870 5.870 16,644 -0.03(-0.51%)
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%)
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.