Natwest Group Plc (OP: RBSPF )
3.855
+0.205
(+5.62%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 3.660 | 3.660 | 3.660 | 25 | +0.00(+0.00%) | |
| Feb 27, 2018 | 3.660 | 3.674 | 3.660 | 3.660 | 6,388 | -0.03(-0.71%) |
| Feb 26, 2018 | 3.650 | 3.686 | 3.650 | 3.686 | 2,934 | -0.14(-3.76%) |
| Feb 23, 2018 | 3.830 | 3.830 | 3.830 | 3.830 | 551 | +0.01(+0.26%) |
| Feb 22, 2018 | 3.920 | 3.920 | 3.820 | 3.820 | 2,740 | -0.10(-2.55%) |
| Feb 20, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.19(+5.09%) | |
| Feb 12, 2018 | 3.730 | 3.730 | 3.730 | 0 | -0.02(-0.48%) | |
| Feb 06, 2018 | 3.748 | 3.748 | 3.748 | 45 | -0.19(-4.75%) | |
| Feb 05, 2018 | 3.830 | 3.935 | 3.830 | 3.935 | 2,106 | -0.04(-0.88%) |
| Jan 31, 2018 | 3.970 | 3.970 | 3.970 | 0 | -0.18(-4.25%) | |
| Jan 29, 2018 | 4.146 | 4.146 | 4.146 | 0 | -0.11(-2.55%) | |
| Jan 26, 2018 | 4.280 | 4.280 | 4.255 | 4.255 | 7,929 | +0.00(+0.11%) |
| Jan 25, 2018 | 4.160 | 4.250 | 4.160 | 4.250 | 869 | +0.20(+4.94%) |
| Jan 23, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.05%) | |
| Jan 18, 2018 | 4.048 | 4.048 | 4.048 | 5 | +0.10(+2.48%) | |
| Jan 17, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 10,000 | -0.05(-1.25%) |
| Jan 16, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.06(+1.52%) |
| Jan 11, 2018 | 3.940 | 3.940 | 3.940 | 0 | -0.02(-0.51%) | |
| Jan 10, 2018 | 3.850 | 4.000 | 3.850 | 3.960 | 16,937 | +0.33(+9.09%) |
| Jan 09, 2018 | 3.630 | 3.630 | 3.630 | 3.630 | 102 | -0.08(-2.16%) |
| Jan 08, 2018 | 3.710 | 3.710 | 3.710 | 3.710 | 151 | +0.11(+3.06%) |
| Jan 05, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 110 | -0.03(-0.85%) |
| Dec 29, 2017 | 3.631 | 3.631 | 3.631 | 20 | -0.06(-1.73%) | |
| Dec 28, 2017 | 3.650 | 3.695 | 3.650 | 3.695 | 905 | +0.09(+2.64%) |
| Dec 27, 2017 | 3.600 | 3.705 | 3.600 | 3.600 | 1,610 | +0.05(+1.41%) |
| Dec 26, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 902 | -0.10(-2.63%) |
| Dec 22, 2017 | 3.630 | 3.646 | 3.630 | 3.646 | 11,128 | +0.03(+0.72%) |
| Dec 21, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 2,406 | +0.02(+0.56%) |
| Dec 20, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,901 | -0.07(-2.01%) |
| Dec 19, 2017 | 3.674 | 3.674 | 3.674 | 3.674 | 1,753 | +0.05(+1.49%) |
| Dec 18, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 491 | -0.04(-1.09%) |
| Dec 14, 2017 | 3.660 | 3.660 | 3.660 | 20 | -0.10(-2.66%) | |
| Dec 13, 2017 | 3.810 | 3.810 | 3.760 | 3.760 | 2,300 | +0.10(+2.73%) |
| Dec 12, 2017 | 3.660 | 3.660 | 3.660 | 3.660 | 268 | -0.04(-1.00%) |
| Dec 11, 2017 | 3.716 | 3.716 | 3.680 | 3.697 | 86,966 | +0.03(+0.74%) |
| Dec 08, 2017 | 3.670 | 3.670 | 3.670 | 3.670 | 173 | +0.07(+1.94%) |
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.
