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 +0.140 (+3.72%)
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 (%)
May 31, 2016 3.520 3.520 3.520 0 -0.22(-5.88%)
May 25, 2016 3.740 3.740 3.740 0 +0.16(+4.47%)
May 24, 2016 3.570 3.580 3.560 3.580 17,961 +0.28(+8.48%)
May 19, 2016 3.300 3.300 3.300 63 +0.08(+2.48%)
May 18, 2016 3.220 3.220 3.220 3.220 784 +0.15(+4.89%)
May 12, 2016 3.070 3.070 3.070 10 -0.01(-0.32%)
May 11, 2016 3.080 3.080 3.080 3.080 337 +0.01(+0.20%)
May 10, 2016 3.070 3.074 3.070 3.074 19,341 -0.04(-1.16%)
May 09, 2016 3.110 3.110 3.110 3.110 247 -0.46(-12.89%)
Apr 28, 2016 3.570 3.570 3.570 0 -0.07(-2.03%)
Apr 27, 2016 3.644 3.644 3.644 3.644 193 -0.05(-1.38%)
Apr 26, 2016 3.670 3.695 3.670 3.695 539 +0.10(+2.92%)
Apr 25, 2016 3.590 3.590 3.590 3.590 1,369 +0.00(+0.00%)
Apr 21, 2016 3.590 3.590 3.590 1 +0.02(+0.56%)
Apr 20, 2016 3.550 3.570 3.550 3.570 2,343 +0.11(+3.18%)
Apr 19, 2016 3.460 3.460 3.460 3.460 15,294 +0.08(+2.49%)
Apr 18, 2016 3.376 3.376 3.376 3.376 100 +0.13(+3.88%)
Apr 15, 2016 3.250 3.250 3.250 3.250 4,919 +0.01(+0.31%)
Apr 13, 2016 3.240 3.240 3.240 4,514 +0.17(+5.54%)
Apr 12, 2016 3.070 3.070 3.070 3.070 876 +0.04(+1.32%)
Apr 11, 2016 3.030 3.030 3.030 3.030 4,090 +0.07(+2.36%)
Apr 08, 2016 2.990 2.990 2.960 2.960 6,332 +0.09(+3.14%)
Apr 07, 2016 2.870 2.870 2.870 2.870 228 -0.09(-3.04%)
Apr 05, 2016 2.960 2.960 2.960 153 -0.21(-6.62%)
Mar 29, 2016 3.170 3.170 3.170 0 +0.01(+0.32%)
Mar 28, 2016 3.150 3.160 3.150 3.160 6,813 -0.24(-7.06%)
Mar 18, 2016 3.400 3.400 3.400 0 +0.08(+2.32%)
Mar 17, 2016 3.323 3.323 3.323 3.323 200 -0.05(-1.39%)
Mar 14, 2016 3.370 3.370 3.370 0 +0.08(+2.53%)
Mar 11, 2016 3.287 3.287 3.287 3.287 291 -0.00(-0.09%)
Mar 09, 2016 3.290 3.290 3.290 67 +0.07(+2.17%)
Mar 03, 2016 3.220 3.220 3.220 5 +0.07(+2.22%)
Feb 26, 2016 3.150 3.150 3.150 0 -0.05(-1.56%)
Feb 24, 2016 3.200 3.200 3.200 0 -0.36(-10.11%)
Feb 16, 2016 3.560 3.560 3.560 0 +0.32(+9.74%)
Feb 09, 2016 3.244 3.244 3.244 0 -0.06(-1.70%)
Feb 08, 2016 3.280 3.300 3.280 3.300 5,424 -0.09(-2.65%)
Feb 03, 2016 3.390 3.390 3.390 86 -0.09(-2.59%)
Feb 02, 2016 3.480 3.480 3.480 3.480 100 -0.08(-2.25%)
Jan 28, 2016 3.560 3.560 3.560 10 -0.10(-2.79%)
Jan 26, 2016 3.662 3.662 3.662 24 +0.11(+3.15%)
Jan 25, 2016 3.570 3.570 3.550 3.550 15,302 -0.17(-4.57%)
Jan 22, 2016 3.720 3.720 3.720 3.720 270 +0.05(+1.31%)
Jan 21, 2016 3.640 3.672 3.640 3.672 8,632 +0.12(+3.44%)
Jan 20, 2016 3.550 3.550 3.550 3.550 130 -0.14(-3.79%)
Jan 15, 2016 3.690 3.690 3.690 81 -0.28(-7.05%)
Jan 13, 2016 3.970 3.970 3.970 0 -0.06(-1.49%)
Jan 12, 2016 4.030 4.030 4.030 4.030 1,630 -0.04(-1.08%)
Jan 11, 2016 4.074 4.074 4.074 4.074 4,589 -0.01(-0.15%)
Jan 07, 2016 4.080 4.080 4.080 0 -0.17(-4.09%)
Jan 06, 2016 4.254 4.254 4.254 4.254 12,000 -0.13(-2.88%)
Dec 31, 2015 4.380 4.380 4.380 0 -0.08(-1.79%)
Dec 30, 2015 4.460 4.460 4.460 4.460 207 -0.12(-2.62%)
Dec 29, 2015 4.532 4.580 4.532 4.580 16,079 +0.17(+3.85%)
Dec 28, 2015 4.390 4.410 4.390 4.410 1,827 -0.09(-2.00%)
Dec 23, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Dec 22, 2015 4.400 4.400 4.400 4.400 678 +0.07(+1.62%)
Dec 21, 2015 4.374 4.374 4.330 4.330 11,721 -0.01(-0.23%)
Dec 18, 2015 4.340 4.340 4.340 4.340 651 -0.03(-0.69%)
Dec 17, 2015 4.390 4.390 4.370 4.370 2,969 +0.03(+0.69%)
Dec 16, 2015 4.340 4.340 4.340 4.340 629 +0.02(+0.46%)
Dec 15, 2015 4.310 4.320 4.310 4.320 13,692 +0.07(+1.65%)
Dec 14, 2015 4.220 4.250 4.220 4.250 1,414 -0.04(-0.93%)
Dec 11, 2015 4.300 4.300 4.260 4.290 27,768 -0.11(-2.50%)
Dec 10, 2015 4.380 4.410 4.380 4.400 2,113 +0.07(+1.62%)
Dec 09, 2015 4.360 4.380 4.330 4.330 725 -0.19(-4.20%)
Dec 07, 2015 4.520 4.520 4.520 0 -0.09(-1.95%)
Dec 04, 2015 4.610 4.610 4.610 4.610 1,076 +0.05(+1.10%)
Dec 03, 2015 4.560 4.560 4.560 4.560 20,134 -0.00(-0.09%)
Dec 02, 2015 4.670 4.670 4.564 4.564 1,200 -0.15(-3.10%)
Dec 01, 2015 4.710 4.710 4.710 4.710 441 +0.15(+3.29%)
Nov 27, 2015 4.560 4.560 4.560 87 +0.07(+1.56%)
Nov 24, 2015 4.490 4.490 4.490 0 -0.07(-1.58%)
Nov 23, 2015 4.562 4.562 3,356 -0.09(-1.89%)
Nov 20, 2015 4.666 4.666 4.650 4.650 6,615 -0.15(-3.12%)
Nov 18, 2015 4.800 4.800 4.800 75 +0.12(+2.56%)
Nov 17, 2015 4.680 4.680 4.680 4.680 362 -0.02(-0.43%)
Nov 16, 2015 4.600 4.700 4.600 4.700 21,839 +0.07(+1.51%)
Nov 13, 2015 4.660 4.660 4.630 4.630 3,327 -0.05(-1.07%)
Nov 12, 2015 4.670 4.690 4.670 4.680 12,240 -0.06(-1.27%)
Nov 11, 2015 4.740 4.740 4.740 4.740 100 +0.06(+1.28%)
Nov 10, 2015 4.676 4.680 4.676 4.680 3,714 -0.10(-2.09%)
Nov 09, 2015 4.800 4.840 4.780 4.780 1,230 -0.20(-4.02%)
Nov 04, 2015 4.980 4.980 4.980 0 +0.04(+0.81%)
Nov 02, 2015 4.940 4.940 4.940 62 +0.06(+1.23%)
Oct 29, 2015 4.880 4.880 4.880 0 -0.09(-1.81%)
Oct 28, 2015 4.880 4.970 4.880 4.970 872 +0.01(+0.20%)
Oct 27, 2015 4.960 4.960 4.960 4.960 461 -0.04(-0.80%)
Oct 26, 2015 5.022 5.022 5.000 5.000 4,678 -0.03(-0.60%)
Oct 23, 2015 5.000 5.050 5.000 5.030 25,315 +0.09(+1.82%)
Oct 21, 2015 4.940 4.940 4.940 0 -0.03(-0.68%)
Oct 19, 2015 4.974 4.974 4.974 0 -0.06(-1.11%)
Oct 16, 2015 5.030 5.030 5.030 5.030 100 -0.01(-0.20%)
Oct 15, 2015 5.040 5.040 5.040 5.040 6,961 +0.16(+3.28%)
Oct 13, 2015 4.880 4.880 4.880 0 -0.12(-2.40%)
Oct 12, 2015 5.012 5.020 5.000 5.000 30,184 -0.06(-1.19%)
Oct 09, 2015 5.110 5.110 5.060 5.060 1,325 +0.01(+0.24%)
Oct 08, 2015 5.020 5.048 5.020 5.048 640 +0.08(+1.57%)
Oct 06, 2015 4.970 4.970 4.970 0 +0.01(+0.28%)
Oct 05, 2015 4.950 4.956 4.950 4.956 566 +0.08(+1.56%)
Oct 02, 2015 4.820 4.880 4.820 4.880 6,327 +0.10(+2.09%)
Oct 01, 2015 4.842 4.842 4.780 4.780 6,152 +0.13(+2.80%)
Sep 29, 2015 4.650 4.650 4.650 55 -0.02(-0.34%)
Sep 28, 2015 4.676 4.676 4.666 4.666 8,708 -0.07(-1.56%)
Sep 24, 2015 4.740 4.740 4.740 0 -0.18(-3.66%)
Sep 21, 2015 4.920 4.920 4.920 0 +0.00(+0.00%)
Sep 18, 2015 4.920 4.920 4.920 4.920 512 -0.10(-1.99%)
Sep 17, 2015 5.020 5.020 5.020 5.020 575 -0.04(-0.79%)
Sep 15, 2015 5.060 5.060 5.060 49 +0.04(+0.80%)
Sep 10, 2015 5.020 5.020 5.020 0 -0.01(-0.20%)
Sep 09, 2015 4.970 5.030 4.970 5.030 1,927 +0.06(+1.21%)
Sep 02, 2015 4.970 4.970 4.970 0 +0.08(+1.64%)
Sep 01, 2015 4.920 4.920 4.890 4.890 503 -0.26(-5.05%)
Aug 20, 2015 5.150 5.150 5.150 41 -0.13(-2.46%)
Aug 18, 2015 5.280 5.280 5.280 3,125 +0.03(+0.57%)
Aug 17, 2015 5.250 5.250 5.250 5.250 3,750 -0.05(-0.94%)
Aug 14, 2015 5.300 5.300 5.300 5.300 124 +0.03(+0.57%)
Aug 10, 2015 5.270 5.270 5.270 0 -0.08(-1.50%)
Aug 05, 2015 5.350 5.350 5.350 55 +0.11(+2.10%)
Aug 04, 2015 5.230 5.240 5.230 5.240 1,382 -0.02(-0.38%)
Jul 31, 2015 5.260 5.260 5.260 0 -0.19(-3.49%)
Jul 28, 2015 5.450 5.450 5.450 0 +0.02(+0.37%)
Jul 24, 2015 5.430 5.430 5.430 0 +0.01(+0.18%)
Jul 23, 2015 5.500 5.500 5.420 5.420 26,177 -0.16(-2.87%)
Jul 22, 2015 5.580 5.580 5.580 5.580 102 -0.03(-0.53%)
Jul 21, 2015 5.600 5.610 5.600 5.610 1,100 +0.05(+0.90%)
Jul 20, 2015 5.590 5.590 5.560 5.560 651 -0.03(-0.54%)
Jul 17, 2015 5.610 5.610 5.580 5.590 3,100 +0.01(+0.18%)
Jul 16, 2015 5.580 5.580 5.580 5.580 1,000 +0.12(+2.20%)
Jul 14, 2015 5.460 5.460 5.460 0 +0.00(+0.00%)
Jul 13, 2015 5.410 5.478 5.410 5.460 10,830 +0.09(+1.68%)
Jul 10, 2015 5.370 5.370 5.370 5.370 1,158 +0.08(+1.51%)
Jul 09, 2015 5.290 5.290 5.290 5.290 100 -0.11(-2.04%)
Jul 06, 2015 5.400 5.400 5.400 0 -0.28(-4.93%)
Jul 02, 2015 5.680 5.680 5.680 0 +0.19(+3.46%)
Jun 30, 2015 5.490 5.490 5.490 0 +0.01(+0.18%)
Jun 29, 2015 5.480 5.480 5.480 5.480 171 -0.28(-4.86%)
Jun 26, 2015 5.760 5.760 5.760 5.760 16,187 +0.03(+0.52%)
Jun 25, 2015 5.790 5.800 5.730 5.730 75,541 +0.05(+0.88%)
Jun 24, 2015 5.660 5.680 5.660 5.680 233 +0.17(+3.09%)
Jun 17, 2015 5.510 5.510 5.510 0 +0.05(+1.01%)
Jun 15, 2015 5.455 5.455 5.455 0 -0.08(-1.53%)
Jun 12, 2015 5.490 5.540 5.490 5.540 1,630 -0.04(-0.72%)
Jun 11, 2015 5.560 5.590 5.560 5.580 17,908 +0.22(+4.10%)
Jun 09, 2015 5.360 5.360 5.360 21 +0.01(+0.19%)
Jun 08, 2015 5.350 5.350 5.350 5.350 2,632 -0.04(-0.74%)
Jun 04, 2015 5.390 5.390 5.390 0 +0.21(+4.01%)
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.