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

Natwest Group Plc ADR (NY: NWG )

7.970 -0.200 (-2.45%)
Streaming Delayed Price Updated: 11:56 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 (%)
Feb 28, 2023 6.271 6.284 6.184 6.192 2,278,164 +0.07(+1.14%)
Feb 27, 2023 6.105 6.154 6.096 6.122 1,550,188 +0.14(+2.34%)
Feb 24, 2023 5.965 6.000 5.939 5.982 2,028,305 -0.11(-1.87%)
Feb 23, 2023 6.157 6.157 6.044 6.096 2,350,230 +0.04(+0.72%)
Feb 22, 2023 6.044 6.096 6.035 6.052 1,578,162 +0.04(+0.73%)
Feb 21, 2023 5.982 6.044 5.956 6.009 2,137,590 -0.12(-2.00%)
Feb 17, 2023 6.122 6.144 6.044 6.131 2,642,101 -0.38(-5.91%)
Feb 16, 2023 6.455 6.542 6.446 6.516 1,493,290 +0.05(+0.81%)
Feb 15, 2023 6.376 6.485 6.359 6.463 1,789,482 -0.17(-2.63%)
Feb 14, 2023 6.560 6.673 6.560 6.638 2,235,562 +0.07(+1.07%)
Feb 13, 2023 6.525 6.568 6.516 6.568 779,712 +0.03(+0.54%)
Feb 10, 2023 6.551 6.551 6.494 6.533 923,095 -0.05(-0.80%)
Feb 09, 2023 6.656 6.669 6.586 6.586 1,137,920 +0.03(+0.40%)
Feb 08, 2023 6.586 6.586 6.542 6.560 1,134,958 -0.01(-0.13%)
Feb 07, 2023 6.455 6.568 6.437 6.568 1,401,957 +0.11(+1.76%)
Feb 06, 2023 6.420 6.463 6.393 6.455 2,021,247 -0.10(-1.47%)
Feb 03, 2023 6.542 6.590 6.507 6.551 2,214,170 -0.17(-2.60%)
Feb 02, 2023 6.778 6.778 6.691 6.726 1,139,600 -0.06(-0.90%)
Feb 01, 2023 6.735 6.818 6.682 6.787 1,595,901 +0.03(+0.39%)
Jan 31, 2023 6.700 6.761 6.673 6.761 1,072,544 +0.01(+0.13%)
Jan 30, 2023 6.735 6.770 6.726 6.752 865,535 -0.02(-0.26%)
Jan 27, 2023 6.735 6.791 6.735 6.770 899,175 +0.03(+0.52%)
Jan 26, 2023 6.682 6.735 6.647 6.735 1,188,718 +0.07(+1.05%)
Jan 25, 2023 6.542 6.673 6.542 6.665 1,781,388 +0.17(+2.56%)
Jan 24, 2023 6.472 6.532 6.455 6.498 554,936 -0.03(-0.54%)
Jan 23, 2023 6.481 6.533 6.471 6.533 1,213,759 +0.02(+0.27%)
Jan 20, 2023 6.437 6.516 6.437 6.516 942,973 +0.09(+1.36%)
Jan 19, 2023 6.428 6.445 6.369 6.428 875,966 -0.06(-0.94%)
Jan 18, 2023 6.542 6.551 6.463 6.490 1,051,261 -0.02(-0.27%)
Jan 17, 2023 6.498 6.507 6.439 6.507 1,494,460 +0.08(+1.22%)
Jan 13, 2023 6.289 6.428 6.289 6.428 2,243,813 +0.17(+2.65%)
Jan 12, 2023 6.175 6.262 6.122 6.262 2,529,748 +0.25(+4.22%)
Jan 11, 2023 5.956 6.017 5.956 6.009 535,193 +0.08(+1.33%)
Jan 10, 2023 5.912 5.939 5.877 5.930 839,024 -0.01(-0.15%)
Jan 09, 2023 5.947 5.990 5.930 5.939 929,457 -0.03(-0.44%)
Jan 06, 2023 5.851 5.974 5.842 5.965 671,916 +0.07(+1.19%)
Jan 05, 2023 5.825 5.912 5.821 5.895 1,392,250 +0.06(+1.05%)
Jan 04, 2023 5.773 5.851 5.773 5.834 1,192,006 +0.13(+2.30%)
Jan 03, 2023 5.729 5.742 5.687 5.703 1,588,403 +0.05(+0.93%)
Dec 30, 2022 5.650 5.676 5.624 5.650 997,847 -0.02(-0.31%)
Dec 29, 2022 5.676 5.694 5.659 5.668 702,767 +0.03(+0.47%)
Dec 28, 2022 5.738 5.742 5.641 5.641 995,570 -0.06(-1.07%)
Dec 27, 2022 5.685 5.759 5.685 5.703 1,010,660 +0.03(+0.62%)
Dec 23, 2022 5.598 5.668 5.598 5.668 789,092 +0.05(+0.93%)
Dec 22, 2022 5.615 5.624 5.554 5.615 1,428,587 -0.05(-0.93%)
Dec 21, 2022 5.650 5.676 5.641 5.668 1,081,990 +0.05(+0.93%)
Dec 20, 2022 5.589 5.641 5.589 5.615 1,069,617 +0.07(+1.26%)
Dec 19, 2022 5.528 5.567 5.519 5.545 1,299,859 +0.01(+0.16%)
Dec 16, 2022 5.545 5.576 5.484 5.536 1,988,624 +0.02(+0.32%)
Dec 15, 2022 5.659 5.659 5.519 5.519 1,631,963 -0.25(-4.39%)
Dec 14, 2022 5.738 5.842 5.724 5.773 3,996,230 +0.03(+0.46%)
Dec 13, 2022 5.807 5.818 5.711 5.746 1,522,542 +0.10(+1.70%)
Dec 12, 2022 5.624 5.650 5.584 5.650 1,142,476 -0.02(-0.31%)
Dec 09, 2022 5.659 5.729 5.658 5.668 908,242 +0.09(+1.57%)
Dec 08, 2022 5.598 5.615 5.571 5.580 935,615 +0.02(+0.31%)
Dec 07, 2022 5.571 5.606 5.544 5.563 897,897 -0.02(-0.31%)
Dec 06, 2022 5.589 5.641 5.536 5.580 1,076,439 +0.03(+0.47%)
Dec 05, 2022 5.676 5.685 5.541 5.554 1,071,064 -0.11(-2.01%)
Dec 02, 2022 5.598 5.685 5.593 5.668 1,563,884 +0.11(+2.05%)
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.