NatWest Group PLC (PK) (RBSPF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.45045045045 | 4.44 | 4.75 | 4.1 | 6656 | 4.21652153 | CS |
| 4 | 0.375 | 9.27070457355 | 4.045 | 4.75 | 3.7 | 25992 | 4.21977539 | CS |
| 12 | 0.92 | 26.2857142857 | 3.5 | 4.75 | 3.5 | 250826 | 4.13359046 | CS |
| 26 | 1.57 | 55.0877192982 | 2.85 | 4.75 | 2.5 | 144110 | 4.12057691 | CS |
| 52 | 1.29 | 41.214057508 | 3.13 | 4.75 | 2.1265 | 76496 | 3.89124918 | CS |
| 156 | 1.62 | 57.8571428571 | 2.8 | 4.75 | 2.1265 | 41305 | 3.74967205 | CS |
| 260 | 1.62 | 57.8571428571 | 2.8 | 4.75 | 1.2 | 29472 | 3.38917438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 4.39 | 0.29 | 7.07 | 4.51 | 4.6 | 4.1 | 4798 |
| 1721856480 | 4.1 | -0.06 | -1.44 | 4.49 | 4.5 | 4.1 | 8840 |
| 1721770140 | 4.16 | -0.32 | -7.14 | 4.4 | 4.51 | 4.16 | 11390 |
| 1721683740 | 4.48 | 0.32 | 7.69 | 4.39 | 4.6 | 4.1 | 4087 |
| 1721424180 | 4.16 | -0.04 | -0.95 | 4.44 | 4.44 | 4.16 | 4164 |
| 1721337960 | 4.2 | 0.01 | 0.24 | 4.1 | 4.48 | 4.1 | 61993 |
| 1721251320 | 4.19 | 0.03 | 0.72 | 4.2 | 4.4 | 4.19 | 6732 |
| 1721164920 | 4.16 | -0.24 | -5.45 | 4.38 | 4.38 | 4.01 | 4233 |
| 1721078940 | 4.4 | 0.33 | 8.11 | 4 | 4.44 | 3.96 | 223388 |
| 1720819200 | 4.07 | 0.05 | 1.24 | 4.16 | 4.36 | 4.07 | 5664 |
| 1720733280 | 4.0199999 | 0.05 | 1.26 | 4.3 | 4.408 | 4.0199999 | 7247 |
| 1720646880 | 3.97 | 0.01 | 0.25 | 3.9 | 4.25 | 3.9 | 7930 |
| 1720560540 | 3.96 | -0.09 | -2.22 | 3.96 | 4.34 | 3.96 | 6824 |
| 1720473600 | 4.05 | 0.03 | 0.75 | 4.55 | 4.55 | 3.92 | 12689 |
| 1720214640 | 4.0199999 | -0.17 | -4.06 | 4.38 | 4.38 | 4.0199999 | 3895 |
| 1720041000 | 4.19 | 0.23 | 5.81 | 4.19 | 4.22 | 3.91 | 5049 |
| 1719955740 | 3.96 | 0.03 | 0.76 | 3.7 | 4.26 | 3.7 | 75310 |
| 1719868980 | 3.93 | -0.07 | -1.75 | 4.25 | 4.25 | 3.82 | 15304 |
| 1719610020 | 4 | -0.1 | -2.32 | 4.045 | 4.1 | 3.86 | 24305 |
| 1719523200 | 4.095 | -0.04 | -0.85 | 3.86 | 4.13 | 3.86 | 19228 |
| 1719437040 | 4.13 | 0.08 | 1.98 | 4.09 | 4.13 | 3.71 | 3907 |
| 1719350880 | 4.05 | -0.02 | -0.37 | 3.76 | 4.08 | 3.76 | 52619 |
| 1719264540 | 4.065 | -0.16 | -3.67 | 4.22 | 4.24 | 4.065 | 4859999 |
| 1719005220 | 4.22 | 0.37 | 9.47 | 4.01 | 4.22 | 3.97 | 4770754 |
| 1718918700 | 3.855 | 0 | 0.00 | 3.855 | 3.855 | 3.855 | 0 |
| 1718745900 | 3.855 | 0 | 0.00 | 3.855 | 3.855 | 3.855 | 0 |
| 1718659500 | 3.855 | 0 | 0.00 | 3.855 | 3.855 | 3.855 | 0 |
| 1718400300 | 3.855 | 0.21 | 5.62 | 3.855 | 3.855 | 3.855 | 37293 |
| 1718314140 | 3.65 | -0.25 | -6.41 | 3.975 | 3.975 | 3.65 | 3207 |
| 1718227380 | 3.9 | 0.14 | 3.72 | 3.9 | 3.9 | 3.9 | 441 |
| 1718141280 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1718054880 | 3.76 | -0.1 | -2.59 | 3.76 | 3.76 | 3.76 | 203 |
| 1717795800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1717709400 | 3.86 | -0.05 | -1.28 | 3.86 | 3.86 | 3.86 | 219 |
| 1717622940 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1717536540 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1717450140 | 3.91 | -0.05 | -1.26 | 3.91 | 3.91 | 3.91 | 194 |
| 1717190940 | 3.96 | 0.07 | 1.80 | 3.96 | 3.96 | 3.96 | 277 |
| 1717104540 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1717018140 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1716931740 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1716586140 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1716499740 | 3.89 | -0.07 | -1.77 | 3.89 | 3.89 | 3.89 | 1859 |
| 1716413340 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1716326940 | 3.96 | -0.1 | -2.34 | 3.84 | 4.11 | 3.84 | 1395 |
| 1716240180 | 4.055 | 0.09 | 2.40 | 4.055 | 4.055 | 4.055 | 492 |
| 1715981340 | 3.96 | -0.05 | -1.32 | 3.92 | 3.96 | 3.92 | 1207 |
| 1715894400 | 4.013 | 0 | 0.00 | 4.013 | 4.013 | 4.013 | 0 |
| 1715808000 | 4.013 | -0.03 | -0.86 | 4.013 | 4.013 | 4.013 | 402 |
| 1715722140 | 4.0479 | 0.08 | 1.96 | 4.0479 | 4.0479 | 4.0479 | 1857 |
| 1715635200 | 3.97 | 0.21 | 5.59 | 3.9 | 3.97 | 3.82 | 15307 |
| 1715376000 | 3.76 | -0.05 | -1.31 | 3.875 | 3.875 | 3.76 | 264033 |
| 1715289600 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1715203200 | 3.81 | -0.25 | -6.16 | 3.81 | 3.81 | 3.81 | 170 |
| 1715117340 | 4.0599999 | 0.56 | 16.00 | 3.7 | 4.0599999 | 3.7 | 3554 |
| 1715030940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1714771740 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 2232 |
| 1714685400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714599000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714512600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714425900 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1714166700 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
