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

Natwest Group Plc ADR (NY: NWG )

8.310 -0.070 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 5.529 5.570 5.488 5.547 2,599,212 +0.04(+0.66%)
Sep 29, 2021 5.502 5.529 5.465 5.511 947,084 +0.06(+1.17%)
Sep 28, 2021 5.511 5.538 5.438 5.447 1,134,810 -0.10(-1.81%)
Sep 27, 2021 5.502 5.557 5.493 5.547 1,199,019 +0.10(+1.84%)
Sep 24, 2021 5.456 5.488 5.424 5.447 1,473,266 +0.00(+0.00%)
Sep 23, 2021 5.393 5.465 5.393 5.447 1,214,587 +0.14(+2.57%)
Sep 22, 2021 5.256 5.365 5.256 5.311 1,510,738 +0.16(+3.19%)
Sep 21, 2021 5.192 5.210 5.128 5.147 1,313,298 -0.05(-0.88%)
Sep 20, 2021 5.183 5.206 5.110 5.192 2,144,148 -0.13(-2.40%)
Sep 17, 2021 5.402 5.406 5.301 5.320 811,280 -0.03(-0.51%)
Sep 16, 2021 5.356 5.383 5.315 5.347 1,013,510 +0.02(+0.34%)
Sep 15, 2021 5.283 5.347 5.283 5.329 983,272 +0.10(+1.92%)
Sep 14, 2021 5.338 5.356 5.210 5.229 978,442 -0.06(-1.20%)
Sep 13, 2021 5.292 5.329 5.265 5.292 1,759,659 +0.08(+1.57%)
Sep 10, 2021 5.256 5.265 5.197 5.210 733,619 -0.04(-0.69%)
Sep 09, 2021 5.238 5.299 5.229 5.247 848,303 -0.01(-0.17%)
Sep 08, 2021 5.283 5.311 5.242 5.256 1,016,953 -0.07(-1.37%)
Sep 07, 2021 5.383 5.406 5.320 5.329 779,296 -0.08(-1.52%)
Sep 03, 2021 5.356 5.420 5.356 5.411 1,010,825 +0.05(+0.85%)
Sep 02, 2021 5.338 5.388 5.338 5.365 558,484 +0.03(+0.51%)
Sep 01, 2021 5.347 5.372 5.324 5.338 678,126 +0.02(+0.34%)
Aug 31, 2021 5.374 5.411 5.311 5.320 1,535,649 -0.08(-1.52%)
Aug 30, 2021 5.475 5.484 5.388 5.402 513,938 -0.08(-1.50%)
Aug 27, 2021 5.429 5.493 5.429 5.484 475,583 +0.07(+1.35%)
Aug 26, 2021 5.456 5.497 5.397 5.411 687,764 +0.00(+0.00%)
Aug 25, 2021 5.347 5.420 5.324 5.411 1,188,796 +0.07(+1.37%)
Aug 24, 2021 5.265 5.356 5.260 5.338 954,345 +0.02(+0.34%)
Aug 23, 2021 5.292 5.329 5.292 5.320 947,192 +0.03(+0.52%)
Aug 20, 2021 5.256 5.311 5.233 5.292 912,780 +0.01(+0.17%)
Aug 19, 2021 5.301 5.329 5.251 5.283 1,274,700 -0.02(-0.34%)
Aug 18, 2021 5.292 5.370 5.283 5.301 913,855 -0.03(-0.51%)
Aug 17, 2021 5.393 5.415 5.284 5.329 945,867 -0.17(-3.15%)
Aug 16, 2021 5.484 5.511 5.456 5.502 886,678 -0.05(-0.82%)
Aug 13, 2021 5.566 5.584 5.521 5.547 914,164 -0.01(-0.16%)
Aug 12, 2021 5.566 5.588 5.529 5.557 837,154 +0.04(+0.70%)
Aug 11, 2021 5.464 5.518 5.464 5.518 872,006 +0.12(+2.16%)
Aug 10, 2021 5.365 5.419 5.356 5.401 890,087 -0.01(-0.17%)
Aug 09, 2021 5.383 5.428 5.360 5.410 857,297 +0.03(+0.50%)
Aug 06, 2021 5.329 5.383 5.312 5.383 933,558 +0.11(+2.04%)
Aug 05, 2021 5.230 5.289 5.221 5.275 654,903 +0.06(+1.21%)
Aug 04, 2021 5.230 5.253 5.212 5.212 1,155,804 -0.01(-0.17%)
Aug 03, 2021 5.185 5.235 5.125 5.221 1,381,897 +0.14(+2.83%)
Aug 02, 2021 5.131 5.185 5.050 5.077 1,598,062 +0.05(+1.07%)
Jul 30, 2021 5.032 5.095 5.008 5.023 1,502,814 -0.11(-2.10%)
Jul 29, 2021 5.131 5.163 5.104 5.131 702,635 +0.08(+1.60%)
Jul 28, 2021 5.050 5.073 4.997 5.050 696,776 +0.03(+0.54%)
Jul 27, 2021 4.952 5.032 4.934 5.023 1,428,853 +0.02(+0.36%)
Jul 26, 2021 4.911 5.010 4.898 5.005 1,155,037 +0.09(+1.83%)
Jul 23, 2021 4.961 4.970 4.907 4.916 1,517,754 +0.13(+2.63%)
Jul 22, 2021 4.844 4.844 4.776 4.790 1,420,343 -0.14(-2.91%)
Jul 21, 2021 4.853 4.938 4.853 4.934 1,336,641 +0.21(+4.37%)
Jul 20, 2021 4.583 4.745 4.565 4.727 1,688,983 +0.03(+0.57%)
Jul 19, 2021 4.763 4.776 4.675 4.700 1,624,480 -0.22(-4.39%)
Jul 16, 2021 5.050 5.064 4.898 4.916 1,446,546 -0.15(-3.01%)
Jul 15, 2021 5.059 5.118 5.032 5.068 847,570 -0.04(-0.88%)
Jul 14, 2021 5.158 5.194 5.073 5.113 1,990,010 +0.09(+1.79%)
Jul 13, 2021 5.113 5.113 5.010 5.023 1,099,530 -0.17(-3.29%)
Jul 12, 2021 5.059 5.208 5.050 5.194 1,289,090 +0.13(+2.66%)
Jul 09, 2021 4.979 5.073 4.952 5.059 1,178,847 +0.23(+4.84%)
Jul 08, 2021 4.862 4.898 4.817 4.826 1,612,100 -0.19(-3.76%)
Jul 07, 2021 5.005 5.041 4.970 5.014 809,749 -0.01(-0.18%)
Jul 06, 2021 5.127 5.127 5.001 5.023 1,259,435 -0.02(-0.36%)
Jul 02, 2021 5.104 5.104 5.032 5.041 504,849 -0.10(-1.92%)
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.