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

Natwest Group Plc ADR (NY: NWG )

7.890 -0.280 (-3.43%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 28, 2022 5.547 5.629 5.520 5.566 2,223,626 -0.25(-4.23%)
Feb 25, 2022 5.739 5.821 5.752 5.812 2,153,737 +0.19(+3.40%)
Feb 24, 2022 5.566 5.629 5.470 5.620 4,059,131 -0.29(-4.93%)
Feb 23, 2022 5.994 6.026 5.889 5.912 1,851,363 -0.03(-0.46%)
Feb 22, 2022 5.976 6.012 5.887 5.939 2,824,139 +0.12(+2.03%)
Feb 18, 2022 5.821 0 -0.08(-1.39%)
Feb 17, 2022 5.994 6.030 5.898 5.903 2,924,925 -0.16(-2.70%)
Feb 16, 2022 6.039 6.089 6.039 6.067 1,004,444 -0.03(-0.45%)
Feb 15, 2022 6.094 6.130 6.062 6.094 3,145,112 +0.06(+1.06%)
Feb 14, 2022 6.048 6.058 5.966 6.030 1,790,618 -0.05(-0.90%)
Feb 11, 2022 6.221 6.322 6.076 6.085 3,098,043 -0.18(-2.91%)
Feb 10, 2022 6.285 6.372 6.258 6.267 1,965,487 +0.03(+0.44%)
Feb 09, 2022 6.221 6.276 6.203 6.240 918,266 +0.01(+0.15%)
Feb 08, 2022 6.176 6.240 6.167 6.231 1,681,552 +0.06(+1.03%)
Feb 07, 2022 6.158 6.185 6.121 6.167 1,476,041 -0.01(-0.15%)
Feb 04, 2022 6.085 6.194 6.062 6.176 2,009,586 -0.09(-1.45%)
Feb 03, 2022 6.276 6.249 6.267 1,701,483 -0.06(-1.01%)
Feb 02, 2022 6.258 6.344 6.249 6.331 1,660,606 +0.15(+2.36%)
Feb 01, 2022 6.048 6.185 6.044 6.185 1,459,107 +0.16(+2.72%)
Jan 31, 2022 5.966 6.021 6.021 692,831 +0.03(+0.46%)
Jan 28, 2022 5.966 6.003 5.921 5.994 1,312,041 +0.00(+0.00%)
Jan 27, 2022 6.094 6.145 5.944 5.994 2,093,950 +0.00(+0.00%)
Jan 26, 2022 6.058 6.094 5.976 5.994 1,918,488 +0.05(+0.92%)
Jan 25, 2022 5.821 5.980 5.752 5.939 1,890,792 +0.17(+3.00%)
Jan 24, 2022 5.730 5.775 5.575 5.766 2,763,677 -0.12(-2.01%)
Jan 21, 2022 5.912 5.939 5.857 5.884 1,271,936 -0.11(-1.82%)
Jan 20, 2022 6.085 6.112 5.994 5.994 1,243,506 -0.17(-2.81%)
Jan 19, 2022 6.267 6.267 6.167 6.167 1,289,355 -0.08(-1.31%)
Jan 18, 2022 6.221 6.272 6.194 6.249 1,063,273 -0.02(-0.29%)
Jan 14, 2022 6.267 0 +0.09(+1.47%)
Jan 13, 2022 6.176 6.231 6.167 6.176 1,419,245 +0.06(+1.04%)
Jan 12, 2022 6.067 6.121 6.048 6.112 1,255,237 -0.03(-0.45%)
Jan 11, 2022 6.058 6.139 6.044 6.139 1,264,444 +0.00(+0.00%)
Jan 10, 2022 6.139 6.153 6.085 6.139 746,191 +0.05(+0.75%)
Jan 07, 2022 6.039 6.108 6.017 6.094 1,371,091 +0.06(+1.06%)
Jan 06, 2022 5.921 6.039 5.916 6.030 1,430,965 +0.23(+3.92%)
Jan 05, 2022 5.857 5.910 5.789 5.802 981,676 +0.03(+0.47%)
Jan 04, 2022 5.775 5.802 5.757 5.775 1,075,856 +0.14(+2.42%)
Jan 03, 2022 5.611 5.675 5.598 5.638 978,937 +0.07(+1.31%)
Dec 31, 2021 5.557 5.584 5.534 5.566 617,302 +0.01(+0.16%)
Dec 30, 2021 5.566 5.584 5.547 5.557 574,797 -0.04(-0.65%)
Dec 29, 2021 5.584 5.598 5.566 5.593 443,019 -0.01(-0.16%)
Dec 28, 2021 5.566 5.634 5.566 5.602 465,830 +0.01(+0.16%)
Dec 27, 2021 5.538 5.602 5.506 5.593 401,891 +0.05(+0.99%)
Dec 23, 2021 5.511 5.547 5.511 5.538 454,106 +0.07(+1.33%)
Dec 22, 2021 5.420 5.471 5.411 5.465 639,057 +0.08(+1.52%)
Dec 21, 2021 5.338 5.390 5.333 5.383 1,372,734 +0.13(+2.43%)
Dec 20, 2021 5.247 5.256 5.201 5.256 1,351,033 -0.02(-0.35%)
Dec 17, 2021 5.338 5.342 5.256 5.274 836,786 -0.11(-2.03%)
Dec 16, 2021 5.429 5.465 5.374 5.383 1,786,855 +0.10(+1.90%)
Dec 15, 2021 5.320 5.329 5.229 5.283 1,249,835 +0.04(+0.69%)
Dec 14, 2021 5.201 5.274 5.201 5.247 1,088,638 +0.09(+1.77%)
Dec 13, 2021 5.192 5.197 5.151 5.156 834,369 -0.08(-1.57%)
Dec 10, 2021 5.256 5.265 5.210 5.238 805,185 -0.03(-0.52%)
Dec 09, 2021 5.292 5.311 5.256 5.265 879,084 -0.10(-1.87%)
Dec 08, 2021 5.338 5.365 5.315 5.365 1,977,249 +0.01(+0.17%)
Dec 07, 2021 5.292 5.393 5.288 5.356 2,306,960 +0.15(+2.80%)
Dec 06, 2021 5.219 5.238 5.192 5.210 903,743 +0.04(+0.70%)
Dec 03, 2021 5.247 5.247 5.156 5.174 982,043 -0.12(-2.24%)
Dec 02, 2021 5.192 5.301 5.192 5.292 1,130,714 +0.24(+4.68%)
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.