NatWest Group PLC (PK) (RBSPF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.245 | 4.9 | 5 | 5.47 | 4.8 | 10842 | 5.26851399 | CS |
| 4 | 0.3551 | 7.26190719647 | 4.8899 | 5.47 | 4.15 | 18847 | 4.99843469 | CS |
| 12 | 0.2 | 3.96432111001 | 5.045 | 5.75 | 4.15 | 15380 | 4.99443669 | CS |
| 26 | 0.425 | 8.81742738589 | 4.82 | 5.75 | 3.76 | 15182 | 4.71879079 | CS |
| 52 | 2.385 | 83.3916083916 | 2.86 | 5.75 | 2.5 | 62608 | 4.21552557 | CS |
| 156 | 2.095 | 66.5079365079 | 3.15 | 5.75 | 2.1265 | 38551 | 3.90557402 | CS |
| 260 | 2.295 | 77.7966101695 | 2.95 | 5.75 | 1.2 | 28854 | 3.51440994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 5.245 | 0.01 | 0.29 | 5.47 | 5.47 | 5.245 | 9318 |
| 1738189740 | 5.23 | 0.05 | 0.87 | 4.98 | 5.47 | 4.98 | 8504 |
| 1738103280 | 5.1849999 | 0.02 | 0.48 | 5.17 | 5.42 | 5.01 | 11573 |
| 1738016820 | 5.16 | -0.06 | -1.15 | 4.8 | 5.365 | 4.8 | 8579 |
| 1737757440 | 5.22 | -0.19 | -3.51 | 5.33 | 5.365 | 5.16 | 7318 |
| 1737671220 | 5.41 | 0.35 | 6.92 | 5 | 5.415 | 5 | 18235 |
| 1737584640 | 5.0599999 | 0.05 | 1.00 | 5.0549 | 5.245 | 4.76 | 111123 |
| 1737498540 | 5.01 | 0.04 | 0.71 | 5.0199 | 5.2699999 | 4.925 | 22441 |
| 1737152880 | 4.9749 | 0.07 | 1.51 | 4.96 | 5.14 | 4.96 | 6955 |
| 1737066420 | 4.901 | -0.14 | -2.85 | 5 | 5.095 | 4.86 | 8900 |
| 1736979720 | 5.045 | 0.27 | 5.65 | 5.075 | 5.11 | 4.89 | 8060 |
| 1736893380 | 4.775 | 0.18 | 3.92 | 4.37 | 4.83 | 4.2 | 15757 |
| 1736806800 | 4.595 | -0.08 | -1.71 | 4.69 | 4.94 | 4.445 | 9080 |
| 1736547720 | 4.675 | -0.12 | -2.60 | 4.635 | 4.69 | 4.15 | 39863 |
| 1736375340 | 4.7999 | -0.24 | -4.76 | 4.7699 | 4.93 | 4.7699 | 4357 |
| 1736288940 | 5.04 | -0.08 | -1.47 | 4.99 | 5.055 | 4.718 | 18203 |
| 1736202360 | 5.115 | 0.13 | 2.51 | 5.07 | 5.2354 | 4.7 | 10524 |
| 1735942980 | 4.99 | 0.1 | 2.05 | 4.98 | 5.13 | 4.8 | 11036 |
| 1735856700 | 4.8899 | 0.09 | 1.87 | 4.8899 | 5.0599999 | 4.8899 | 18744 |
| 1735683960 | 4.8 | -0.05 | -1.03 | 5.16 | 5.17 | 4.72 | 10113 |
| 1735597740 | 4.85 | -0.15 | -3.00 | 5.085 | 5.1 | 4.61 | 24488 |
| 1735338000 | 5 | 0.04 | 0.71 | 4.53 | 5.16 | 4.53 | 7711 |
| 1735252020 | 4.9649 | -0.07 | -1.39 | 5.15 | 5.1849999 | 4.7 | 5239 |
| 1735078200 | 5.035 | -0.08 | -1.47 | 4.62 | 5.28 | 4.62 | 17467 |
| 1734992400 | 5.11 | 0.17 | 3.34 | 5.03 | 5.115 | 4.915 | 4471 |
| 1734733200 | 4.945 | -0.16 | -3.04 | 5.055 | 5.13 | 4.66 | 26039 |
| 1734646800 | 5.1 | -0.01 | -0.19 | 5.41 | 5.41 | 4.86 | 15044 |
| 1734560940 | 5.1099 | 0.36 | 7.49 | 5.21 | 5.36 | 5.0199999 | 16289 |
| 1734474360 | 4.7539999 | -0.22 | -4.35 | 4.67 | 5.25 | 4.67 | 14546 |
| 1734388140 | 4.97 | 0.19 | 3.97 | 5.22 | 5.22 | 4.9426 | 18227 |
| 1734128940 | 4.78 | -0.44 | -8.51 | 5.1449 | 5.25 | 4.7764 | 10579 |
| 1734042480 | 5.2249 | 0.14 | 2.85 | 5.315 | 5.5 | 4.79 | 7584 |
| 1733955900 | 5.08 | 0.05 | 1.09 | 5.2349 | 5.33 | 4.8 | 8155 |
| 1733869200 | 5.025 | -0.19 | -3.55 | 5.33 | 5.33 | 5.025 | 8645 |
| 1733782800 | 5.21 | 0.11 | 2.16 | 5.75 | 5.75 | 5.05 | 6753 |
| 1733523600 | 5.1 | 0.16 | 3.24 | 5.085 | 5.3099999 | 5.085 | 10182 |
| 1733437500 | 4.94 | -0.15 | -2.85 | 5.32 | 5.36 | 4.78 | 10600 |
| 1733350980 | 5.085 | -0.02 | -0.39 | 5.44 | 5.44 | 5.085 | 5672 |
| 1733264700 | 5.105 | -0.1 | -1.83 | 5.26 | 5.275 | 4.97 | 30599 |
| 1733178180 | 5.2 | -0.08 | -1.52 | 5.175 | 5.23 | 5.0298999 | 18787 |
| 1732918200 | 5.28 | 0.39 | 7.98 | 4.75 | 5.45 | 4.75 | 7449 |
| 1732746540 | 4.89 | 0.15 | 3.06 | 5.035 | 5.035 | 4.87 | 9404 |
| 1732660140 | 4.745 | -0.18 | -3.56 | 4.875 | 5.0199999 | 4.745 | 21683 |
| 1732573560 | 4.92 | -0.17 | -3.34 | 4.9299 | 5.162 | 4.686 | 16597 |
| 1732314000 | 5.09 | -0.08 | -1.45 | 4.46 | 5.13 | 4.46 | 18847 |
| 1732227900 | 5.165 | 0.29 | 5.84 | 5.125 | 5.17 | 5.005 | 4819 |
| 1732141740 | 4.88 | -0.04 | -0.71 | 4.57 | 5.095 | 4.57 | 16420 |
| 1732054800 | 4.915 | -0.19 | -3.63 | 5.29 | 5.29 | 4.82 | 44738 |
| 1731968640 | 5.1 | 0.02 | 0.39 | 4.9499 | 5.13 | 4.65 | 41553 |
| 1731709260 | 5.08 | 0.03 | 0.49 | 5.055 | 5.085 | 4.702 | 6828 |
| 1731622800 | 5.055 | 0.16 | 3.27 | 4.9 | 5.08 | 4.9 | 6092 |
| 1731536760 | 4.8949 | -0.03 | -0.61 | 5.005 | 5.05 | 4.8949 | 3017 |
| 1731450480 | 4.9249 | -0.07 | -1.30 | 4.9299 | 5.1 | 4.9249 | 7794 |
| 1731363600 | 4.99 | 0.23 | 4.72 | 4.9 | 5.2 | 4.9 | 7572 |
| 1731104400 | 4.765 | -0.3 | -5.83 | 5.15 | 5.15 | 4.765 | 8825 |
| 1731018540 | 5.0599999 | -0.04 | -0.78 | 5.045 | 5.075 | 4.87 | 7795 |
| 1730931600 | 5.1 | 0.07 | 1.39 | 5.055 | 5.1449999 | 4.845 | 5254 |
| 1730845680 | 5.0298999 | 0.04 | 0.80 | 4.53 | 5.155 | 4.53 | 12338 |
| 1730759160 | 4.99 | 0.16 | 3.21 | 5 | 5.37 | 4.99 | 110950 |
| 1730496420 | 4.835 | 0.11 | 2.33 | 4.93 | 4.96 | 4.795 | 4440 |
| 1730409780 | 4.7249 | 0.14 | 3.16 | 4.7599 | 4.946 | 4.5 | 24932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
