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

Natwest Group Plc ADR (NY: NWG )

8.010 +0.120 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 3.742 3.742 3.565 3.574 989,390 -0.22(-5.83%)
Nov 27, 2020 3.760 3.804 3.746 3.795 650,807 -0.07(-1.83%)
Nov 25, 2020 3.795 3.866 3.760 3.866 1,051,331 -0.09(-2.24%)
Nov 24, 2020 3.848 3.954 3.848 3.954 1,760,685 +0.24(+6.43%)
Nov 23, 2020 3.689 3.742 3.662 3.715 1,336,303 +0.08(+2.19%)
Nov 20, 2020 3.627 3.653 3.609 3.636 723,609 -0.02(-0.48%)
Nov 19, 2020 3.627 3.671 3.605 3.653 667,942 +0.04(+0.98%)
Nov 18, 2020 3.645 3.698 3.609 3.618 1,146,447 -0.01(-0.24%)
Nov 17, 2020 3.565 3.636 3.556 3.627 1,242,565 +0.08(+2.24%)
Nov 16, 2020 3.503 3.552 3.476 3.547 1,085,257 +0.14(+4.16%)
Nov 13, 2020 3.415 3.445 3.397 3.406 712,531 +0.12(+3.77%)
Nov 12, 2020 3.246 3.317 3.220 3.282 724,226 -0.07(-2.11%)
Nov 11, 2020 3.361 3.406 3.344 3.353 1,356,019 +0.07(+2.16%)
Nov 10, 2020 3.264 3.353 3.264 3.282 2,030,676 +0.04(+1.37%)
Nov 09, 2020 3.211 3.264 3.117 3.238 2,733,147 +0.38(+13.31%)
Nov 06, 2020 2.919 2.928 2.857 2.857 536,291 -0.02(-0.62%)
Nov 05, 2020 2.831 2.893 2.831 2.875 855,666 +0.03(+0.93%)
Nov 04, 2020 2.875 2.884 2.831 2.848 1,316,554 -0.09(-3.01%)
Nov 03, 2020 2.901 2.963 2.893 2.937 1,596,544 +0.25(+9.21%)
Nov 02, 2020 2.716 2.725 2.671 2.689 1,246,203 -0.13(-4.70%)
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%)
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.