NatWest Group Plc (RYSD)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.176 | 3.22108345534 | 5.464 | 5.804 | 5.39 | 122206 | 5.6137111 | DE |
| 4 | 0.138 | 2.50817884406 | 5.502 | 5.928 | 5.0999999 | 58331 | 5.5759025 | DE |
| 12 | 0.84 | 17.5 | 4.8 | 38.57 | 4.409 | 31037 | 5.39981437 | DE |
| 26 | 1.457 | 34.8314606742 | 4.183 | 38.57 | 3.946 | 21340 | 5.14262194 | DE |
| 52 | 2.565 | 83.4146341463 | 3.075 | 38.57 | 3 | 21907 | 4.46744829 | DE |
| 156 | 2.7525 | 95.3246753247 | 2.8875 | 38.57 | 1.969 | 13877 | 3.87721714 | DE |
| 260 | 2.7525 | 95.3246753247 | 2.8875 | 38.57 | 1.969 | 13877 | 3.87721714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 5.62 | 0.02 | 0.36 | 5.608 | 5.646 | 5.54 | 39043 |
| 1742592420 | 5.6 | 0.06 | 1.08 | 5.5279999 | 5.6 | 5.484 | 413601 |
| 1742506020 | 5.54 | -0.26 | -4.42 | 5.788 | 5.788 | 5.5279999 | 47115 |
| 1742419620 | 5.796 | 0.2 | 3.57 | 5.63 | 5.804 | 5.548 | 54345 |
| 1742333220 | 5.596 | 0.1 | 1.75 | 5.464 | 5.608 | 5.39 | 56925 |
| 1742246820 | 5.5 | 0.11 | 2.00 | 5.3659999 | 5.5 | 5.3099999 | 64170 |
| 1741987620 | 5.392 | 0.19 | 3.69 | 5.226 | 5.412 | 5.2 | 38666 |
| 1741901220 | 5.2 | -0.1 | -1.89 | 5.0999999 | 5.3019999 | 5.0999999 | 10245 |
| 1741814820 | 5.3 | 0.02 | 0.45 | 5.244 | 5.402 | 5.244 | 25708 |
| 1741728420 | 5.276 | -0.07 | -1.31 | 5.376 | 5.38 | 5.172 | 40411 |
| 1741642020 | 5.346 | -0.13 | -2.30 | 5.59 | 5.592 | 5.204 | 140667 |
| 1741382820 | 5.472 | -0.12 | -2.15 | 5.5599999 | 5.61 | 5.472 | 5892 |
| 1741296420 | 5.592 | -0.19 | -3.22 | 5.742 | 5.742 | 5.592 | 18170 |
| 1741210020 | 5.7779999 | 0.19 | 3.36 | 5.608 | 5.83 | 5.608 | 23757 |
| 1741123620 | 5.59 | -0.29 | -4.93 | 5.926 | 5.926 | 5.59 | 19876 |
| 1741037220 | 5.88 | 0.04 | 0.75 | 5.87 | 5.928 | 5.784 | 85089 |
| 1740778020 | 5.836 | 0.05 | 0.83 | 5.766 | 5.864 | 5.696 | 23366 |
| 1740691620 | 5.788 | 0.09 | 1.54 | 5.666 | 5.796 | 5.666 | 14430 |
| 1740605220 | 5.7 | 0.11 | 2.04 | 5.594 | 5.718 | 5.5 | 35539 |
| 1740518820 | 5.586 | 0.17 | 3.10 | 5.502 | 5.592 | 5.49 | 9604 |
| 1740432420 | 5.418 | -0.04 | -0.81 | 5.422 | 5.458 | 5.398 | 3104 |
| 1740173220 | 5.462 | 0.17 | 3.13 | 5.308 | 5.524 | 5.308 | 28893 |
| 1740086820 | 5.296 | -0.03 | -0.53 | 5.362 | 5.404 | 5.2699999 | 21672 |
| 1740000420 | 5.324 | -0.08 | -1.55 | 5.448 | 5.48 | 5.312 | 30738 |
| 1739914020 | 5.408 | 0.09 | 1.69 | 5.308 | 5.432 | 5.308 | 12609 |
| 1739827620 | 5.3179999 | 0.18 | 3.50 | 5.134 | 5.354 | 5.118 | 14837 |
| 1739568420 | 5.138 | -0.13 | -2.39 | 5.264 | 5.436 | 5.09 | 32042 |
| 1739482020 | 5.264 | -0.19 | -3.48 | 5.5 | 38.57 | 5.264 | 13644 |
| 1739395620 | 5.454 | -0 | -0.07 | 5.47 | 5.47 | 5.438 | 3438 |
| 1739309220 | 5.458 | 0.11 | 2.13 | 5.378 | 5.458 | 5.376 | 9747 |
| 1739222820 | 5.344 | -0.04 | -0.82 | 5.414 | 5.414 | 5.338 | 10189 |
| 1738963620 | 5.388 | -0.03 | -0.63 | 5.418 | 5.418 | 5.36 | 23339 |
| 1738877220 | 5.422 | 0.14 | 2.69 | 5.3 | 5.422 | 5.296 | 32700 |
| 1738790820 | 5.28 | 0.13 | 2.60 | 5.174 | 5.28 | 5.174 | 32630 |
| 1738704420 | 5.146 | -0.01 | -0.12 | 5.1559999 | 5.1559999 | 5.13 | 5964 |
| 1738618020 | 5.152 | -0.01 | -0.27 | 5.142 | 5.18 | 5.142 | 19114 |
| 1738358820 | 5.166 | -0.07 | -1.41 | 5.244 | 5.244 | 5.166 | 2735 |
| 1738272420 | 5.24 | 0.04 | 0.85 | 5.22 | 5.24 | 5.216 | 2325 |
| 1738186020 | 5.196 | 0.08 | 1.48 | 5.134 | 5.236 | 5.12 | 35526 |
| 1738099620 | 5.12 | 0.07 | 1.39 | 5.03 | 5.12 | 5.03 | 13709 |
| 1738013220 | 5.05 | 0 | 0.00 | 4.987 | 5.05 | 4.982 | 8292 |
| 1737754020 | 5.05 | -0.04 | -0.82 | 5.11 | 5.114 | 5.026 | 2764 |
| 1737667620 | 5.0919999 | 0.14 | 2.83 | 4.948 | 5.12 | 4.948 | 26440 |
| 1737581220 | 4.952 | -0.05 | -0.96 | 4.996 | 5.0199999 | 4.952 | 29084 |
| 1737494820 | 5 | 0.07 | 1.46 | 4.969 | 5.0039999 | 4.947 | 12418 |
| 1737408420 | 4.928 | -0.01 | -0.10 | 4.949 | 4.949 | 4.916 | 14347 |
| 1737149220 | 4.933 | 0.07 | 1.40 | 4.921 | 5 | 4.907 | 13110 |
| 1737062820 | 4.865 | -0.04 | -0.75 | 4.92 | 4.92 | 4.852 | 14185 |
| 1736976420 | 4.902 | 0.3 | 6.47 | 4.634 | 4.902 | 4.634 | 3659 |
| 1736890020 | 4.604 | 0.02 | 0.41 | 4.62 | 4.6239999 | 4.588 | 7138 |
| 1736803620 | 4.585 | 0.16 | 3.52 | 4.421 | 4.593 | 4.4189999 | 33304 |
| 1736544420 | 4.429 | -0.21 | -4.44 | 4.634 | 4.634 | 4.409 | 40396 |
| 1736458020 | 4.635 | -0.12 | -2.56 | 4.638 | 4.6559999 | 4.557 | 17235 |
| 1736371620 | 4.7569999 | -0.11 | -2.20 | 4.884 | 4.9139999 | 4.699 | 13736 |
| 1736285220 | 4.864 | -0.11 | -2.11 | 4.965 | 4.965 | 4.841 | 2807 |
| 1736198820 | 4.969 | 0.05 | 0.95 | 4.9669999 | 4.969 | 4.923 | 18098 |
| 1735939620 | 4.922 | 0.06 | 1.19 | 4.901 | 4.93 | 4.8899999 | 11632 |
| 1735853220 | 4.864 | 0.01 | 0.25 | 4.8 | 4.871 | 4.8 | 15935 |
| 1735594020 | 4.852 | -0.01 | -0.16 | 4.827 | 4.873 | 4.827 | 27866 |
| 1735334820 | 4.86 | 0.04 | 0.75 | 4.8419999 | 4.86 | 4.83 | 12470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
