NatWest Group Plc (RYSD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.267 | 5.74193548387 | 4.65 | 5.022 | 4.65 | 9664 | 4.92109931 | DE |
| 4 | 0.201 | 4.26208651399 | 4.716 | 5.022 | 4.582 | 14269 | 4.7767171 | DE |
| 12 | 1.003 | 25.6259580991 | 3.914 | 5.022 | 3.914 | 12801 | 4.46003285 | DE |
| 26 | 1.219 | 32.9637641969 | 3.698 | 5.022 | 3.591 | 20627 | 4.08077762 | DE |
| 52 | 2.3790001 | 93.7352322197 | 2.5379999 | 5.022 | 2.4 | 16823 | 3.74809255 | DE |
| 156 | 2.0295 | 70.2857142857 | 2.8875 | 5.022 | 1.969 | 12155 | 3.44241817 | DE |
| 260 | 2.0295 | 70.2857142857 | 2.8875 | 5.022 | 1.969 | 12155 | 3.44241817 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 4.9189999 | -0.06 | -1.11 | 4.984 | 5 | 4.915 | 12905 |
| 1733261220 | 4.974 | 0 | 0.02 | 4.966 | 5.022 | 4.929 | 16103 |
| 1733174820 | 4.973 | 0.09 | 1.76 | 4.8659999 | 4.973 | 4.862 | 13889 |
| 1732915620 | 4.8869999 | 0.06 | 1.35 | 4.8339999 | 4.901 | 4.809 | 7782 |
| 1732829220 | 4.822 | 0.1 | 2.07 | 4.8 | 4.828 | 4.8 | 7866 |
| 1732742820 | 4.724 | 0.02 | 0.47 | 4.65 | 4.724 | 4.65 | 2678 |
| 1732656420 | 4.702 | -0.05 | -1.09 | 4.7249999 | 4.7249999 | 4.6929999 | 5961 |
| 1732570020 | 4.7539999 | 0.01 | 0.23 | 4.743 | 4.76 | 4.73 | 3937 |
| 1732310820 | 4.743 | -0.11 | -2.21 | 4.833 | 4.833 | 4.742 | 5149 |
| 1732224420 | 4.8499999 | 0.05 | 1.02 | 4.82 | 4.8499999 | 4.809 | 3696 |
| 1732138020 | 4.801 | 0.1 | 2.19 | 4.74 | 4.811 | 4.707 | 46545 |
| 1732051620 | 4.698 | -0.06 | -1.34 | 4.8 | 4.8 | 4.6769999 | 28708 |
| 1731965220 | 4.7619999 | 0.03 | 0.59 | 4.774 | 4.784 | 4.737 | 21727 |
| 1731705960 | 4.734 | 0.01 | 0.32 | 4.698 | 4.75 | 4.698 | 6420 |
| 1731619560 | 4.719 | 0.01 | 0.23 | 4.728 | 4.751 | 4.719 | 6184 |
| 1731533160 | 4.708 | -0 | -0.06 | 4.711 | 4.74 | 4.652 | 21619 |
| 1731446820 | 4.711 | -0.09 | -1.94 | 4.761 | 4.763 | 4.711 | 10008 |
| 1731360420 | 4.804 | 0.18 | 3.89 | 4.849 | 4.849 | 4.696 | 49840 |
| 1731101220 | 4.6239999 | 0.01 | 0.28 | 4.625 | 4.625 | 4.582 | 3883 |
| 1731014760 | 4.611 | -0.11 | -2.29 | 4.7569999 | 4.7569999 | 4.611 | 16042 |
| 1730928360 | 4.719 | 0.06 | 1.18 | 4.716 | 4.761 | 4.674 | 7333 |
| 1730841960 | 4.6639999 | 0.04 | 0.78 | 4.644 | 4.67 | 4.625 | 22203 |
| 1730755560 | 4.628 | 0.14 | 3.17 | 4.493 | 4.652 | 4.493 | 27746 |
| 1730496360 | 4.486 | 0.1 | 2.35 | 4.428 | 4.5 | 4.418 | 17631 |
| 1730409960 | 4.383 | -0.05 | -1.13 | 4.407 | 4.516 | 4.383 | 1974 |
| 1730323560 | 4.433 | -0.01 | -0.27 | 4.438 | 4.521 | 4.38 | 7730 |
| 1730237160 | 4.445 | -0.05 | -1.07 | 4.517 | 4.517 | 4.409 | 9066 |
| 1730150760 | 4.493 | 0.1 | 2.25 | 4.415 | 4.4989999 | 4.389 | 28824 |
| 1729888020 | 4.394 | 0.02 | 0.50 | 4.337 | 4.583 | 4.337 | 15670 |
| 1729801560 | 4.372 | 0.11 | 2.51 | 4.341 | 4.3899999 | 4.339 | 15443 |
| 1729715160 | 4.2649999 | -0.08 | -1.73 | 4.319 | 4.372 | 4.2649999 | 24579 |
| 1729628760 | 4.34 | -0.01 | -0.21 | 4.3 | 4.364 | 4.279 | 6582 |
| 1729542360 | 4.349 | -0.01 | -0.16 | 4.3659999 | 4.3659999 | 4.319 | 21816 |
| 1729283160 | 4.356 | -0.05 | -1.22 | 4.412 | 4.412 | 4.338 | 4142 |
| 1729196760 | 4.41 | 0.14 | 3.16 | 4.29 | 4.4109999 | 4.29 | 6346 |
| 1729110360 | 4.275 | 0.02 | 0.40 | 4.226 | 4.284 | 4.226 | 8716 |
| 1729023960 | 4.258 | 0 | 0.00 | 4.3 | 4.336 | 4.244 | 46869 |
| 1728937620 | 4.258 | 0.04 | 0.85 | 4.252 | 4.292 | 4.2329999 | 10286 |
| 1728678360 | 4.222 | -0.02 | -0.42 | 4.22 | 4.232 | 4.211 | 6387 |
| 1728591960 | 4.24 | 0.04 | 1.05 | 4.235 | 4.245 | 4.23 | 2440 |
| 1728505560 | 4.196 | 0.02 | 0.43 | 4.191 | 4.197 | 4.171 | 9082 |
| 1728419160 | 4.178 | -0.08 | -1.76 | 4.211 | 4.2409999 | 4.178 | 15791 |
| 1728332760 | 4.253 | 0.1 | 2.48 | 4.1609999 | 4.2619999 | 4.1609999 | 10715 |
| 1728073560 | 4.15 | 0.2 | 5.17 | 3.951 | 4.15 | 3.951 | 15956 |
| 1727987220 | 3.946 | -0.07 | -1.77 | 3.95 | 4.0039999 | 3.946 | 7413 |
| 1727900820 | 4.017 | -0.1 | -2.45 | 4.065 | 4.065 | 4.016 | 12818 |
| 1727814420 | 4.118 | -0.01 | -0.17 | 4.173 | 4.204 | 4.082 | 9610 |
| 1727728020 | 4.125 | -0.06 | -1.32 | 4.181 | 4.181 | 4.125 | 5733 |
| 1727468760 | 4.18 | -0.01 | -0.29 | 4.182 | 4.184 | 4.1449999 | 8753 |
| 1727382360 | 4.192 | 0.11 | 2.67 | 4.143 | 4.194 | 4.143 | 12849 |
| 1727295960 | 4.083 | -0.04 | -0.87 | 4.183 | 4.187 | 4.067 | 2711 |
| 1727209560 | 4.119 | 0.05 | 1.18 | 4.0999999 | 4.16 | 4.0999999 | 9465 |
| 1727123160 | 4.071 | 0 | 0.12 | 4.033 | 4.071 | 4.033 | 2034 |
| 1726864020 | 4.066 | -0.04 | -0.85 | 4.069 | 4.08 | 4.056 | 5150 |
| 1726777560 | 4.101 | 0.07 | 1.69 | 4.048 | 4.101 | 4.048 | 14518 |
| 1726691220 | 4.033 | -0.04 | -0.86 | 4.0599999 | 4.0599999 | 4.029 | 2766 |
| 1726604760 | 4.0679999 | 0.1 | 2.44 | 4.082 | 4.085 | 4.0679999 | 5065 |
| 1726518420 | 3.971 | -0.01 | -0.25 | 4.0039999 | 4.035 | 3.971 | 3688 |
| 1726259160 | 3.981 | 0.02 | 0.63 | 3.974 | 3.981 | 3.974 | 550 |
| 1726172760 | 3.956 | 0 | 0.08 | 4.013 | 4.013 | 3.922 | 33593 |
| 1726086360 | 3.953 | 0.06 | 1.65 | 3.914 | 3.953 | 3.914 | 9957 |
| 1725999960 | 3.889 | -0.1 | -2.58 | 3.964 | 3.982 | 3.88 | 2594 |
| 1725913620 | 3.992 | 0.1 | 2.54 | 3.911 | 3.992 | 3.911 | 8333 |
| 1725654360 | 3.893 | -0.14 | -3.57 | 3.971 | 4.013 | 3.893 | 22222 |
| 1725567960 | 4.037 | 0.02 | 0.52 | 3.997 | 4.08 | 3.997 | 2682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
