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

Natwest Group Plc (OP: RBSPF )

3.900 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 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 (%)
Jan 31, 2013 5.400 5.400 5.400 5.400 1,512 -0.11(-2.00%)
Jan 30, 2013 5.510 5.510 5.510 5.510 278 -0.22(-3.84%)
Jan 28, 2013 5.730 5.730 5.730 5.730 0 -0.04(-0.69%)
Jan 25, 2013 5.730 5.800 5.730 5.770 1,342 +0.02(+0.35%)
Jan 24, 2013 5.750 5.750 5.750 5.750 100 +0.09(+1.59%)
Jan 23, 2013 5.660 5.660 5.660 5.660 468 -0.09(-1.63%)
Jan 22, 2013 5.740 5.754 5.740 5.754 382 +0.00(+0.07%)
Jan 18, 2013 5.670 5.750 5.670 5.750 2,602 +0.14(+2.50%)
Jan 17, 2013 5.630 5.630 5.610 5.610 4,680 -0.04(-0.71%)
Jan 15, 2013 5.650 5.650 5.650 0 -0.11(-1.91%)
Jan 12, 2013 5.760 5.760 5.760 0 +0.00(+0.00%)
Jan 11, 2013 5.760 5.760 5.760 5.760 354 -0.04(-0.69%)
Jan 10, 2013 5.710 5.800 5.710 5.800 28,955 +0.25(+4.50%)
Jan 09, 2013 5.540 5.624 5.540 5.550 37,000 +0.18(+3.35%)
Jan 08, 2013 5.370 5.370 5.370 5.370 153 -0.08(-1.47%)
Jan 07, 2013 5.340 5.450 5.330 5.450 25,615 +0.08(+1.49%)
Jan 04, 2013 5.320 5.370 5.320 5.370 2,537 -0.07(-1.29%)
Jan 02, 2013 5.440 5.440 5.440 0 +0.14(+2.64%)
Dec 31, 2012 5.250 5.350 5.250 5.300 16,600 +0.12(+2.32%)
Dec 28, 2012 5.180 5.180 5.180 5.180 937 -0.02(-0.38%)
Dec 27, 2012 5.230 5.230 5.200 5.200 1,125 +0.21(+4.21%)
Dec 26, 2012 5.020 5.020 4.990 4.990 1,622 -0.08(-1.58%)
Dec 24, 2012 5.070 5.070 5.070 5.070 1,017 +0.03(+0.60%)
Dec 21, 2012 5.030 5.040 5.030 5.040 3,697 -0.07(-1.37%)
Dec 20, 2012 5.100 5.110 5.090 5.110 15,374 +0.02(+0.31%)
Dec 19, 2012 5.120 5.120 5.094 5.094 3,943 +0.11(+2.29%)
Dec 18, 2012 4.860 4.980 4.860 4.980 6,294 +0.15(+3.11%)
Dec 17, 2012 4.810 4.830 4.810 4.830 273 +0.00(+0.00%)
Dec 14, 2012 4.850 4.870 4.830 4.830 6,414 +0.01(+0.21%)
Dec 13, 2012 4.790 4.840 4.790 4.820 8,250 -0.01(-0.21%)
Dec 12, 2012 4.790 4.860 4.790 4.830 11,182 +0.09(+1.90%)
Dec 11, 2012 4.740 4.740 4.740 4.740 2,400 -0.02(-0.42%)
Dec 10, 2012 4.740 4.760 4.740 4.760 9,404 +0.02(+0.42%)
Dec 07, 2012 4.720 4.740 4.720 4.740 24,931 -0.07(-1.46%)
Dec 06, 2012 4.780 4.820 4.780 4.810 9,413 +0.02(+0.42%)
Dec 05, 2012 4.720 4.790 4.720 4.790 12,928 +0.10(+2.13%)
Dec 04, 2012 4.690 4.690 4.690 4.690 1,162 -0.01(-0.21%)
Nov 30, 2012 4.700 4.714 4.700 4.700 1,884 -0.02(-0.42%)
Nov 29, 2012 4.740 4.740 4.720 4.720 2,996 +0.06(+1.29%)
Nov 28, 2012 4.660 4.660 4.660 4.660 1,845 +0.00(+0.00%)
Nov 27, 2012 4.640 4.660 4.640 4.660 542 +0.14(+3.10%)
Nov 26, 2012 4.580 4.580 4.520 4.520 710 -0.05(-1.10%)
Nov 21, 2012 4.571 4.571 4.571 0 +0.05(+1.12%)
Nov 20, 2012 4.420 4.520 4.420 4.520 864 -0.02(-0.44%)
Nov 19, 2012 4.516 4.540 4.516 4.540 1,244 +0.10(+2.25%)
Nov 15, 2012 4.440 4.440 4.440 0 +0.10(+2.35%)
Nov 14, 2012 4.350 4.368 4.338 4.338 3,835 +0.06(+1.36%)
Nov 12, 2012 4.280 4.280 4.280 0 +0.06(+1.42%)
Nov 09, 2012 4.220 4.220 4.220 4.220 102 -0.22(-4.95%)
Nov 07, 2012 4.440 4.440 4.440 0 +0.05(+1.14%)
Nov 06, 2012 4.390 4.390 4.390 4.390 354 +0.02(+0.37%)
Nov 05, 2012 4.340 4.374 4.340 4.374 2,043 -0.14(-3.02%)
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.