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 (%)
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%)
Jul 01, 2021 5.104 5.140 5.086 5.140 948,534 +0.07(+1.42%)
Jun 30, 2021 5.041 5.091 5.023 5.068 797,499 +0.01(+0.18%)
Jun 29, 2021 5.077 5.113 5.059 5.059 835,015 -0.05(-1.05%)
Jun 28, 2021 5.158 5.167 5.086 5.113 1,205,673 -0.09(-1.73%)
Jun 25, 2021 5.221 5.221 5.185 5.203 792,919 -0.05(-1.03%)
Jun 24, 2021 5.212 5.266 5.194 5.257 609,126 +0.09(+1.74%)
Jun 23, 2021 5.158 5.185 5.140 5.167 742,965 +0.04(+0.88%)
Jun 22, 2021 5.095 5.131 5.050 5.122 1,085,239 +0.04(+0.71%)
Jun 21, 2021 5.023 5.091 5.014 5.086 1,531,791 +0.09(+1.80%)
Jun 18, 2021 5.050 5.064 4.997 4.997 2,184,044 -0.13(-2.63%)
Jun 17, 2021 5.257 5.284 5.091 5.131 1,570,310 -0.13(-2.39%)
Jun 16, 2021 5.248 5.293 5.185 5.257 1,476,106 +0.00(+0.00%)
Jun 15, 2021 5.221 5.266 5.203 5.257 1,199,210 +0.04(+0.86%)
Jun 14, 2021 5.248 5.253 5.194 5.212 987,043 -0.04(-0.68%)
Jun 11, 2021 5.203 5.248 5.203 5.248 397,309 +0.05(+1.04%)
Jun 10, 2021 5.266 5.275 5.185 5.194 781,640 +0.00(+0.00%)
Jun 09, 2021 5.239 5.239 5.190 5.194 868,582 -0.13(-2.36%)
Jun 08, 2021 5.329 5.356 5.302 5.320 1,386,938 -0.08(-1.50%)
Jun 07, 2021 5.365 5.401 5.347 5.401 1,028,104 +0.04(+0.84%)
Jun 04, 2021 5.338 5.365 5.302 5.356 1,694,735 -0.02(-0.33%)
Jun 03, 2021 5.338 5.374 5.321 5.374 1,786,502 +0.00(+0.00%)
Jun 02, 2021 5.338 5.383 5.320 5.374 2,287,304 +0.03(+0.50%)
Jun 01, 2021 5.338 5.374 5.320 5.347 2,139,165 +0.00(+0.00%)
May 28, 2021 5.293 5.347 5.280 5.347 2,002,315 +0.03(+0.51%)
May 27, 2021 5.248 5.320 5.239 5.320 1,703,608 +0.19(+3.68%)
May 26, 2021 5.068 5.158 5.041 5.131 1,030,011 +0.01(+0.18%)
May 25, 2021 5.185 5.208 5.122 5.122 1,212,962 -0.06(-1.21%)
May 24, 2021 5.140 5.194 5.109 5.185 880,704 +0.01(+0.17%)
May 21, 2021 5.158 5.185 5.127 5.176 1,366,445 +0.01(+0.17%)
May 20, 2021 5.104 5.185 5.064 5.167 1,814,616 +0.09(+1.77%)
May 19, 2021 5.041 5.086 4.988 5.077 1,709,002 +0.03(+0.53%)
May 18, 2021 5.077 5.113 5.041 5.050 1,579,433 +0.10(+2.00%)
May 17, 2021 4.916 4.970 4.880 4.952 1,483,705 +0.01(+0.18%)
May 14, 2021 4.880 4.965 4.871 4.943 1,418,725 +0.12(+2.42%)
May 13, 2021 4.754 4.848 4.754 4.826 2,176,761 +0.07(+1.51%)
May 12, 2021 4.844 4.853 4.745 4.754 1,915,322 -0.13(-2.58%)
May 11, 2021 4.880 4.925 4.829 4.880 2,905,379 +0.01(+0.18%)
May 10, 2021 5.149 5.208 4.862 4.871 5,368,606 -0.18(-3.56%)
May 07, 2021 4.961 5.059 4.952 5.050 1,521,598 +0.12(+2.37%)
May 06, 2021 4.988 4.997 4.884 4.934 2,027,953 -0.04(-0.72%)
May 05, 2021 4.943 4.983 4.862 4.970 764,956 +0.13(+2.79%)
May 04, 2021 4.871 4.898 4.785 4.835 1,339,510 -0.11(-2.18%)
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.