Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Natwest Group Plc ADR (NY: NWG )

8.010 +0.120 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.920 8.020 7.920 8.010 1,353,564 +0.12(+1.52%)
May 23, 2024 8.010 8.020 7.860 7.890 1,545,690 -0.28(-3.43%)
May 22, 2024 8.240 8.280 8.120 8.170 2,430,373 -0.04(-0.49%)
May 21, 2024 8.130 8.250 8.130 8.210 1,862,845 +0.06(+0.74%)
May 20, 2024 8.240 8.280 8.150 8.150 1,311,021 -0.16(-1.93%)
May 17, 2024 8.310 8.345 8.270 8.310 1,176,626 -0.07(-0.84%)
May 16, 2024 8.400 8.430 8.370 8.380 723,198 -0.09(-1.06%)
May 15, 2024 8.390 8.480 8.360 8.470 1,211,615 +0.16(+1.93%)
May 14, 2024 8.290 8.330 8.260 8.310 877,890 +0.14(+1.71%)
May 13, 2024 8.160 8.200 8.150 8.170 531,065 +0.05(+0.62%)
May 10, 2024 8.100 8.140 8.050 8.120 1,210,569 +0.01(+0.12%)
May 09, 2024 8.050 8.130 8.030 8.110 947,074 +0.02(+0.25%)
May 08, 2024 7.950 8.090 7.950 8.090 792,415 +0.16(+2.02%)
May 07, 2024 8.070 8.120 7.920 7.930 1,423,621 +0.06(+0.76%)
May 06, 2024 7.830 7.930 7.812 7.870 946,608 +0.09(+1.16%)
May 03, 2024 7.820 7.840 7.755 7.780 1,311,145 +0.04(+0.52%)
May 02, 2024 7.740 7.770 7.680 7.740 1,050,554 -0.02(-0.26%)
May 01, 2024 7.710 7.845 7.685 7.760 1,359,850 +0.06(+0.78%)
Apr 30, 2024 7.720 7.780 7.680 7.700 1,479,705 +0.00(+0.00%)
Apr 29, 2024 7.730 7.745 7.675 7.700 1,304,563 -0.14(-1.79%)
Apr 26, 2024 7.790 7.870 7.740 7.840 2,587,887 +0.46(+6.23%)
Apr 25, 2024 7.270 7.400 7.270 7.380 3,016,700 +0.13(+1.79%)
Apr 24, 2024 7.230 7.260 7.175 7.250 1,100,799 -0.01(-0.14%)
Apr 23, 2024 7.160 7.260 7.155 7.260 1,039,575 +0.17(+2.40%)
Apr 22, 2024 6.990 7.090 6.990 7.090 1,143,454 +0.10(+1.43%)
Apr 19, 2024 6.960 7.000 6.945 6.990 1,670,315 +0.06(+0.87%)
Apr 18, 2024 6.920 6.970 6.900 6.930 1,266,230 +0.04(+0.58%)
Apr 17, 2024 6.900 6.940 6.840 6.890 1,328,497 +0.10(+1.47%)
Apr 16, 2024 6.800 6.810 6.745 6.790 1,827,719 -0.11(-1.59%)
Apr 15, 2024 7.050 7.070 6.880 6.900 1,872,423 +0.00(+0.00%)
Apr 12, 2024 6.930 6.980 6.870 6.900 1,803,149 -0.08(-1.15%)
Apr 11, 2024 6.980 6.990 6.865 6.980 1,291,488 -0.11(-1.55%)
Apr 10, 2024 7.050 7.140 7.030 7.090 2,074,302 -0.06(-0.84%)
Apr 09, 2024 7.190 7.220 7.090 7.150 2,398,764 +0.02(+0.28%)
Apr 08, 2024 7.160 7.185 7.125 7.130 1,657,672 -0.02(-0.28%)
Apr 05, 2024 7.110 7.160 7.090 7.150 3,351,651 +0.02(+0.28%)
Apr 04, 2024 7.210 7.260 7.120 7.130 4,392,649 +0.16(+2.30%)
Apr 03, 2024 6.920 7.000 6.920 6.970 1,447,444 +0.15(+2.20%)
Apr 02, 2024 6.780 6.840 6.770 6.820 1,455,011 +0.10(+1.49%)
Apr 01, 2024 6.810 6.860 6.695 6.720 814,705 -0.08(-1.18%)
Mar 28, 2024 6.790 6.835 6.790 6.800 849,778 +0.02(+0.29%)
Mar 27, 2024 6.690 6.790 6.690 6.780 1,603,984 +0.09(+1.35%)
Mar 26, 2024 6.710 6.730 6.670 6.690 1,396,401 +0.05(+0.75%)
Mar 25, 2024 6.630 6.680 6.610 6.640 1,011,618 -0.02(-0.30%)
Mar 22, 2024 6.660 6.695 6.630 6.660 2,626,605 +0.12(+1.83%)
Mar 21, 2024 6.530 6.580 6.515 6.540 1,994,651 +0.08(+1.24%)
Mar 20, 2024 6.340 6.470 6.330 6.460 1,869,931 +0.27(+4.36%)
Mar 19, 2024 6.180 6.235 6.165 6.190 1,287,135 -0.05(-0.80%)
Mar 18, 2024 6.220 6.245 6.190 6.240 1,635,081 -0.01(-0.16%)
Mar 15, 2024 6.280 6.340 6.230 6.250 1,920,905 +0.02(+0.32%)
Mar 14, 2024 6.330 6.360 6.180 6.230 1,819,655 -0.11(-1.71%)
Mar 13, 2024 6.310 6.367 6.305 6.339 1,607,009 +0.00(+0.00%)
Mar 12, 2024 6.329 6.386 6.310 6.339 1,547,834 +0.08(+1.22%)
Mar 11, 2024 6.253 6.281 6.233 6.262 944,617 -0.03(-0.46%)
Mar 08, 2024 6.358 6.382 6.253 6.291 1,593,150 +0.01(+0.15%)
Mar 07, 2024 6.243 6.281 6.224 6.281 1,518,597 +0.00(+0.00%)
Mar 06, 2024 6.300 6.309 6.224 6.281 2,453,663 +0.11(+1.70%)
Mar 05, 2024 6.147 6.243 6.147 6.176 1,884,709 +0.04(+0.62%)
Mar 04, 2024 6.109 6.157 6.104 6.138 1,127,185 +0.05(+0.78%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.