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

Natwest Group Plc (OP: RBSPF )

4.055 +0.095 (+2.40%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 20, 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 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%)
Apr 01, 2014 5.295 5.300 5.290 5.290 20,029 +0.19(+3.73%)
Mar 28, 2014 5.100 5.100 5.100 5.100 0 +0.13(+2.62%)
Mar 27, 2014 4.970 4.970 4.970 4.970 2,222 -0.07(-1.39%)
Mar 26, 2014 5.040 5.040 5.040 5.040 170 -0.03(-0.59%)
Mar 25, 2014 5.084 5.084 5.070 5.070 5,945 +0.07(+1.40%)
Mar 24, 2014 4.970 5.000 4.890 5.000 9,539 -0.01(-0.20%)
Mar 20, 2014 5.010 5.010 5.010 5.010 5,000 +0.09(+1.83%)
Mar 19, 2014 4.952 4.952 4.920 4.920 1,324 -0.12(-2.38%)
Mar 18, 2014 5.040 5.040 5.040 5.040 4,006 +0.05(+1.00%)
Mar 17, 2014 5.052 5.052 4.990 4.990 2,402 +0.12(+2.42%)
Mar 14, 2014 4.872 4.872 4.872 4.872 0 -0.16(-3.14%)
Mar 13, 2014 5.030 5.030 5.030 5.030 7,607 -0.02(-0.40%)
Mar 12, 2014 5.050 5.050 5.050 5.050 400 -0.07(-1.37%)
Mar 11, 2014 5.170 5.170 5.120 5.120 1,048 -0.28(-5.19%)
Mar 07, 2014 5.400 5.400 5.400 0 -0.13(-2.35%)
Mar 06, 2014 5.540 5.550 5.520 5.530 26,449 +0.09(+1.65%)
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.