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

Natwest Group Plc ADR (NY: NWG )

9.080 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 4.975 5.008 4.918 4.943 1,898,806 -0.32(-6.06%)
Oct 28, 2021 5.237 5.261 5.212 5.261 709,454 +0.02(+0.47%)
Oct 27, 2021 5.270 5.294 5.229 5.237 737,940 -0.04(-0.77%)
Oct 26, 2021 5.270 5.278 619,652 +0.05(+0.94%)
Oct 25, 2021 5.245 5.261 5.212 5.229 637,402 -0.02(-0.31%)
Oct 22, 2021 5.196 5.245 5.176 5.245 1,052,249 +0.07(+1.26%)
Oct 21, 2021 5.163 5.204 5.155 5.180 1,300,987 -0.11(-2.01%)
Oct 20, 2021 5.253 5.302 5.249 5.286 1,068,817 -0.01(-0.15%)
Oct 19, 2021 5.278 5.294 5.261 5.294 643,125 +0.06(+1.09%)
Oct 18, 2021 5.237 5.253 5.221 5.237 605,153 -0.05(-0.93%)
Oct 15, 2021 5.212 5.294 5.212 5.286 1,969,384 +0.13(+2.54%)
Oct 14, 2021 5.163 5.171 5.131 5.155 833,273 +0.03(+0.64%)
Oct 13, 2021 5.114 5.127 5.024 5.122 1,114,295 +0.02(+0.48%)
Oct 12, 2021 5.122 5.127 5.082 5.098 977,117 +0.01(+0.16%)
Oct 11, 2021 5.188 5.226 5.082 5.090 1,063,220 +0.05(+0.97%)
Oct 08, 2021 5.000 5.057 4.992 5.041 858,454 +0.04(+0.82%)
Oct 07, 2021 5.033 5.053 5.000 5.000 1,532,395 -0.13(-2.55%)
Oct 06, 2021 5.098 5.139 5.053 5.131 1,392,093 -0.01(-0.16%)
Oct 05, 2021 5.041 5.147 5.037 5.139 1,590,526 +0.16(+3.28%)
Oct 04, 2021 5.000 5.057 4.959 4.975 1,187,371 -0.02(-0.33%)
Oct 01, 2021 4.935 5.016 4.904 4.992 2,733,504 +0.02(+0.33%)
Sep 30, 2021 4.959 4.996 4.922 4.975 2,898,020 +0.03(+0.66%)
Sep 29, 2021 4.935 4.959 4.902 4.943 1,055,962 +0.06(+1.17%)
Sep 28, 2021 4.943 4.967 4.877 4.886 1,265,269 -0.09(-1.81%)
Sep 27, 2021 4.935 4.984 4.926 4.975 1,336,859 +0.09(+1.84%)
Sep 24, 2021 4.894 4.922 4.865 4.886 1,642,635 +0.00(+0.00%)
Sep 23, 2021 4.837 4.902 4.837 4.886 1,354,217 +0.12(+2.57%)
Sep 22, 2021 4.714 4.812 4.714 4.763 1,684,414 +0.15(+3.19%)
Sep 21, 2021 4.657 4.673 4.600 4.616 1,464,276 -0.04(-0.88%)
Sep 20, 2021 4.649 4.669 4.583 4.657 2,390,642 -0.11(-2.40%)
Sep 17, 2021 4.845 4.849 4.755 4.771 904,546 -0.02(-0.51%)
Sep 16, 2021 4.804 4.828 4.767 4.796 1,130,025 +0.02(+0.34%)
Sep 15, 2021 4.738 4.796 4.738 4.779 1,096,310 +0.09(+1.92%)
Sep 14, 2021 4.788 4.804 4.673 4.689 1,090,925 -0.06(-1.20%)
Sep 13, 2021 4.747 4.779 4.722 4.747 1,961,951 +0.07(+1.57%)
Sep 10, 2021 4.714 4.722 4.661 4.673 817,957 -0.03(-0.69%)
Sep 09, 2021 4.698 4.752 4.689 4.706 945,825 -0.01(-0.17%)
Sep 08, 2021 4.738 4.763 4.702 4.714 1,133,863 -0.07(-1.37%)
Sep 07, 2021 4.828 4.849 4.771 4.779 868,884 -0.07(-1.52%)
Sep 03, 2021 4.804 4.861 4.804 4.853 1,127,031 +0.04(+0.85%)
Sep 02, 2021 4.788 4.832 4.788 4.812 622,688 +0.02(+0.51%)
Sep 01, 2021 4.796 4.818 4.775 4.788 756,084 +0.02(+0.34%)
Aug 31, 2021 4.820 4.853 4.763 4.771 1,712,189 -0.07(-1.52%)
Aug 30, 2021 4.910 4.918 4.832 4.845 573,021 -0.07(-1.50%)
Aug 27, 2021 4.869 4.926 4.869 4.918 530,256 +0.07(+1.35%)
Aug 26, 2021 4.894 4.930 4.841 4.853 766,831 +0.00(+0.00%)
Aug 25, 2021 4.796 4.861 4.775 4.853 1,325,461 +0.07(+1.37%)
Aug 24, 2021 4.722 4.804 4.718 4.788 1,064,058 +0.02(+0.34%)
Aug 23, 2021 4.747 4.779 4.747 4.771 1,056,082 +0.02(+0.52%)
Aug 20, 2021 4.714 4.763 4.694 4.747 1,017,714 +0.01(+0.17%)
Aug 19, 2021 4.755 4.779 4.710 4.738 1,421,241 -0.02(-0.34%)
Aug 18, 2021 4.747 4.816 4.738 4.755 1,018,913 -0.02(-0.51%)
Aug 17, 2021 4.837 4.857 4.739 4.779 1,054,604 -0.16(-3.15%)
Aug 16, 2021 4.918 4.943 4.894 4.935 988,612 -0.04(-0.82%)
Aug 13, 2021 4.992 5.008 4.952 4.975 1,019,257 -0.01(-0.16%)
Aug 12, 2021 4.992 5.012 4.959 4.984 933,394 +0.04(+0.82%)
Aug 11, 2021 4.895 4.943 4.895 4.943 973,355 +0.10(+2.16%)
Aug 10, 2021 4.806 4.855 4.798 4.839 993,537 -0.01(-0.17%)
Aug 09, 2021 4.822 4.863 4.802 4.847 956,936 +0.02(+0.50%)
Aug 06, 2021 4.774 4.822 4.759 4.822 1,042,060 +0.10(+2.04%)
Aug 05, 2021 4.686 4.738 4.678 4.726 731,019 +0.06(+1.21%)
Aug 04, 2021 4.686 4.706 4.669 4.669 1,290,137 -0.01(-0.17%)
Aug 03, 2021 4.645 4.690 4.591 4.678 1,542,508 +0.13(+2.83%)
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.