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

Natwest Group Plc ADR (NY: NWG )

7.955 -0.215 (-2.63%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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 (%)
Oct 30, 2020 2.813 2.831 2.738 2.822 2,196,942 +0.13(+4.93%)
Oct 29, 2020 2.645 2.698 2.610 2.689 1,552,195 +0.08(+3.05%)
Oct 28, 2020 2.618 2.636 2.592 2.610 551,564 -0.10(-3.59%)
Oct 27, 2020 2.795 2.795 2.707 2.707 579,171 -0.11(-3.77%)
Oct 26, 2020 2.804 2.813 2.769 2.813 964,103 +0.00(+0.00%)
Oct 23, 2020 2.822 2.831 2.778 2.813 886,509 +0.07(+2.58%)
Oct 22, 2020 2.689 2.769 2.680 2.742 1,160,474 +0.07(+2.65%)
Oct 21, 2020 2.645 2.716 2.645 2.671 928,947 +0.07(+2.72%)
Oct 20, 2020 2.601 2.649 2.601 2.601 690,929 +0.01(+0.34%)
Oct 19, 2020 2.556 2.632 2.556 2.592 804,848 +0.03(+1.03%)
Oct 16, 2020 2.503 2.574 2.503 2.565 706,991 +0.06(+2.47%)
Oct 15, 2020 2.468 2.521 2.459 2.503 525,283 -0.01(-0.35%)
Oct 14, 2020 2.530 2.548 2.495 2.512 1,008,685 +0.06(+2.53%)
Oct 13, 2020 2.521 2.521 2.450 2.450 1,386,848 -0.16(-6.10%)
Oct 12, 2020 2.601 2.614 2.574 2.610 674,366 +0.02(+0.68%)
Oct 09, 2020 2.618 2.627 2.583 2.592 684,608 +0.01(+0.34%)
Oct 08, 2020 2.574 2.592 2.556 2.583 874,835 +0.00(+0.00%)
Oct 07, 2020 2.592 2.618 2.548 2.583 874,987 -0.01(-0.34%)
Oct 06, 2020 2.601 2.636 2.574 2.592 2,351,656 +0.07(+2.81%)
Oct 05, 2020 2.495 2.521 2.486 2.521 1,398,386 +0.01(+0.35%)
Oct 02, 2020 2.424 2.521 2.424 2.512 1,231,413 +0.10(+4.03%)
Oct 01, 2020 2.406 2.424 2.371 2.415 1,592,491 +0.04(+1.49%)
Sep 30, 2020 2.406 2.415 2.371 2.380 1,337,315 +0.04(+1.89%)
Sep 29, 2020 2.371 2.380 2.309 2.335 1,986,935 -0.07(-2.94%)
Sep 28, 2020 2.380 2.424 2.380 2.406 1,334,449 +0.19(+8.37%)
Sep 25, 2020 2.211 2.238 2.194 2.220 1,432,071 +0.00(+0.00%)
Sep 24, 2020 2.238 2.265 2.211 2.220 2,226,020 +0.07(+3.29%)
Sep 23, 2020 2.229 2.255 2.141 2.150 3,317,320 -0.01(-0.41%)
Sep 22, 2020 2.167 2.203 2.132 2.158 2,326,918 +0.08(+3.83%)
Sep 21, 2020 2.096 2.114 2.070 2.079 2,229,267 -0.12(-5.62%)
Sep 18, 2020 2.229 2.229 2.181 2.203 1,505,551 -0.09(-3.86%)
Sep 17, 2020 2.265 2.300 2.265 2.291 835,440 -0.05(-2.26%)
Sep 16, 2020 2.291 2.380 2.282 2.344 1,303,762 +0.07(+3.11%)
Sep 15, 2020 2.318 2.326 2.265 2.273 2,114,442 -0.03(-1.15%)
Sep 14, 2020 2.326 2.344 2.296 2.300 1,203,507 +0.00(+0.00%)
Sep 11, 2020 2.318 2.335 2.282 2.300 969,937 -0.01(-0.38%)
Sep 10, 2020 2.406 2.406 2.309 2.309 1,434,091 -0.06(-2.61%)
Sep 09, 2020 2.388 2.388 2.362 2.371 1,604,454 -0.02(-0.74%)
Sep 08, 2020 2.388 2.415 2.371 2.388 1,204,568 -0.14(-5.59%)
Sep 04, 2020 2.539 2.552 2.477 2.530 1,137,133 +0.10(+4.00%)
Sep 03, 2020 2.503 2.539 2.424 2.433 1,108,105 -0.04(-1.43%)
Sep 02, 2020 2.477 2.495 2.441 2.468 1,849,088 -0.04(-1.76%)
Sep 01, 2020 2.556 2.583 2.495 2.512 1,975,776 -0.08(-3.07%)
Aug 31, 2020 2.618 2.636 2.565 2.592 879,119 -0.05(-2.01%)
Aug 28, 2020 2.663 2.671 2.636 2.645 3,931,977 +0.04(+1.70%)
Aug 27, 2020 2.645 2.671 2.601 2.601 927,358 -0.05(-2.00%)
Aug 26, 2020 2.663 2.680 2.645 2.654 509,464 +0.03(+1.01%)
Aug 25, 2020 2.636 2.663 2.592 2.627 552,820 -0.01(-0.34%)
Aug 24, 2020 2.574 2.645 2.565 2.636 844,317 +0.04(+1.71%)
Aug 21, 2020 2.565 2.610 2.565 2.592 480,220 -0.02(-0.68%)
Aug 20, 2020 2.618 2.645 2.592 2.610 809,518 -0.04(-1.34%)
Aug 19, 2020 2.654 2.698 2.636 2.645 516,055 +0.02(+0.67%)
Aug 18, 2020 2.654 2.663 2.610 2.627 595,203 -0.02(-0.67%)
Aug 17, 2020 2.671 2.680 2.627 2.645 515,004 -0.05(-1.97%)
Aug 14, 2020 2.663 2.720 2.663 2.698 522,500 +0.01(+0.33%)
Aug 13, 2020 2.716 2.716 2.671 2.689 907,157 -0.06(-2.25%)
Aug 12, 2020 2.822 2.831 2.725 2.751 525,963 +0.00(+0.00%)
Aug 11, 2020 2.742 2.795 2.733 2.751 1,245,187 +0.08(+2.98%)
Aug 10, 2020 2.618 2.671 2.618 2.671 613,050 +0.06(+2.37%)
Aug 07, 2020 2.548 2.618 2.539 2.610 601,971 -0.01(-0.34%)
Aug 06, 2020 2.592 2.627 2.592 2.618 544,336 +0.01(+0.34%)
Aug 05, 2020 2.601 2.627 2.592 2.610 508,984 -0.02(-0.67%)
Aug 04, 2020 2.565 2.627 2.556 2.627 1,202,312 +0.07(+2.77%)
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.