Natwest Group Plc (OP: RBSPF )
3.960
+0.070
(+1.80%)
Streaming Delayed Price
Updated: 9:49 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.