Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natwest Group Plc ADR
(NY:
NWG
)
9.640
+0.110 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2024
9.610
9.675
9.540
9.640
2,710,346
+0.11(+1.15%)
Jul 26, 2024
9.320
9.550
9.310
9.530
4,329,965
+0.71(+8.05%)
Jul 25, 2024
8.740
8.860
8.720
8.820
2,357,950
+0.11(+1.26%)
Jul 24, 2024
8.810
8.820
8.710
8.710
1,648,336
-0.13(-1.47%)
Jul 23, 2024
8.800
8.870
8.775
8.840
1,148,987
-0.03(-0.34%)
Jul 22, 2024
8.790
8.870
8.760
8.870
1,488,054
+0.11(+1.26%)
Jul 19, 2024
8.720
8.795
8.710
8.760
2,173,592
+0.08(+0.92%)
Jul 18, 2024
8.760
8.830
8.650
8.680
2,662,355
+0.07(+0.81%)
Jul 17, 2024
8.630
8.675
8.595
8.610
1,729,176
-0.04(-0.46%)
Jul 16, 2024
8.490
8.650
8.480
8.650
1,720,994
+0.19(+2.25%)
Jul 15, 2024
8.460
8.495
8.431
8.460
1,853,748
-0.06(-0.70%)
Jul 12, 2024
8.510
8.540
8.490
8.520
2,138,837
+0.01(+0.12%)
Jul 11, 2024
8.490
8.530
8.475
8.510
2,760,067
+0.06(+0.71%)
Jul 10, 2024
8.380
8.450
8.360
8.450
2,523,478
+0.08(+0.96%)
Jul 09, 2024
8.380
8.415
8.341
8.370
3,518,307
-0.24(-2.79%)
Jul 08, 2024
8.660
8.680
8.550
8.610
4,423,972
+0.09(+1.06%)
Jul 05, 2024
8.520
8.530
8.420
8.520
3,646,257
+0.13(+1.55%)
Jul 03, 2024
8.300
8.400
8.300
8.390
2,893,305
+0.11(+1.33%)
Jul 02, 2024
8.180
8.280
8.155
8.280
2,889,593
+0.15(+1.85%)
Jul 01, 2024
8.140
8.165
8.100
8.130
2,786,843
+0.10(+1.25%)
Jun 28, 2024
8.040
8.070
7.990
8.030
3,440,367
-0.08(-0.99%)
Jun 27, 2024
8.070
8.110
8.040
8.110
3,846,324
+0.03(+0.37%)
Jun 26, 2024
7.980
8.090
7.970
8.080
3,197,604
+0.02(+0.25%)
Jun 25, 2024
8.030
8.110
7.990
8.060
2,428,697
-0.11(-1.35%)
Jun 24, 2024
8.240
8.295
8.130
8.170
5,679,262
-0.11(-1.33%)
Jun 21, 2024
8.170
8.380
8.080
8.280
30,049,224
-0.02(-0.24%)
Jun 20, 2024
8.190
8.310
8.165
8.300
5,117,713
+0.26(+3.23%)
Jun 18, 2024
8.020
8.080
7.990
8.040
1,651,184
+0.01(+0.12%)
Jun 17, 2024
7.930
8.030
7.900
8.030
915,651
+0.09(+1.13%)
Jun 14, 2024
7.820
7.960
7.810
7.940
1,061,392
-0.06(-0.75%)
Jun 13, 2024
8.050
8.055
7.960
8.000
1,266,514
-0.04(-0.50%)
Jun 12, 2024
8.140
8.150
8.015
8.040
1,037,369
+0.18(+2.29%)
Jun 11, 2024
7.880
7.890
7.800
7.860
1,132,153
-0.22(-2.72%)
Jun 10, 2024
8.030
8.100
7.985
8.080
865,811
-0.08(-0.98%)
Jun 07, 2024
8.170
8.250
8.155
8.160
1,080,866
-0.15(-1.81%)
Jun 06, 2024
8.220
8.320
8.200
8.310
834,236
+0.14(+1.71%)
Jun 05, 2024
8.150
8.175
8.085
8.170
748,037
+0.00(+0.00%)
Jun 04, 2024
8.170
8.215
8.130
8.170
1,482,650
-0.18(-2.16%)
Jun 03, 2024
8.310
8.370
8.280
8.350
708,326
+0.09(+1.09%)
May 31, 2024
8.250
8.265
8.160
8.260
1,285,943
+0.06(+0.73%)
May 30, 2024
8.180
8.239
8.130
8.200
1,494,861
+0.17(+2.12%)
May 29, 2024
8.050
8.070
7.985
8.030
1,586,896
-0.11(-1.35%)
May 28, 2024
8.080
8.180
8.062
8.140
4,872,201
+0.13(+1.62%)
May 24, 2024
7.920
8.020
7.920
8.010
1,353,564
+0.12(+1.52%)
May 23, 2024
8.010
8.020
7.860
7.890
1,545,690
-0.28(-3.43%)
May 22, 2024
8.240
8.280
8.120
8.170
2,430,373
-0.04(-0.49%)
May 21, 2024
8.130
8.250
8.130
8.210
1,862,845
+0.06(+0.74%)
May 20, 2024
8.240
8.280
8.150
8.150
1,311,021
-0.16(-1.93%)
May 17, 2024
8.310
8.345
8.270
8.310
1,176,626
-0.07(-0.84%)
May 16, 2024
8.400
8.430
8.370
8.380
723,198
-0.09(-1.06%)
May 15, 2024
8.390
8.480
8.360
8.470
1,211,615
+0.16(+1.93%)
May 14, 2024
8.290
8.330
8.260
8.310
877,890
+0.14(+1.71%)
May 13, 2024
8.160
8.200
8.150
8.170
531,065
+0.05(+0.62%)
May 10, 2024
8.100
8.140
8.050
8.120
1,210,569
+0.01(+0.12%)
May 09, 2024
8.050
8.130
8.030
8.110
947,074
+0.02(+0.25%)
May 08, 2024
7.950
8.090
7.950
8.090
792,415
+0.16(+2.02%)
May 07, 2024
8.070
8.120
7.920
7.930
1,423,621
+0.06(+0.76%)
May 06, 2024
7.830
7.930
7.812
7.870
946,608
+0.09(+1.16%)
May 03, 2024
7.820
7.840
7.755
7.780
1,311,145
+0.04(+0.52%)
May 02, 2024
7.740
7.770
7.680
7.740
1,050,554
-0.02(-0.26%)
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
.