Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natwest Group Plc ADR (NY: NWG )

7.840 +0.460 (+6.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.966 6.021 6.021 692,831 +0.03(+0.46%)
Jan 28, 2022 5.966 6.003 5.921 5.994 1,312,041 +0.00(+0.00%)
Jan 27, 2022 6.094 6.145 5.944 5.994 2,093,950 +0.00(+0.00%)
Jan 26, 2022 6.058 6.094 5.976 5.994 1,918,488 +0.05(+0.92%)
Jan 25, 2022 5.821 5.980 5.752 5.939 1,890,792 +0.17(+3.00%)
Jan 24, 2022 5.730 5.775 5.575 5.766 2,763,677 -0.12(-2.01%)
Jan 21, 2022 5.912 5.939 5.857 5.884 1,271,936 -0.11(-1.82%)
Jan 20, 2022 6.085 6.112 5.994 5.994 1,243,506 -0.17(-2.81%)
Jan 19, 2022 6.267 6.267 6.167 6.167 1,289,355 -0.08(-1.31%)
Jan 18, 2022 6.221 6.272 6.194 6.249 1,063,273 -0.02(-0.29%)
Jan 14, 2022 6.267 0 +0.09(+1.47%)
Jan 13, 2022 6.176 6.231 6.167 6.176 1,419,245 +0.06(+1.04%)
Jan 12, 2022 6.067 6.121 6.048 6.112 1,255,237 -0.03(-0.45%)
Jan 11, 2022 6.058 6.139 6.044 6.139 1,264,444 +0.00(+0.00%)
Jan 10, 2022 6.139 6.153 6.085 6.139 746,191 +0.05(+0.75%)
Jan 07, 2022 6.039 6.108 6.017 6.094 1,371,091 +0.06(+1.06%)
Jan 06, 2022 5.921 6.039 5.916 6.030 1,430,965 +0.23(+3.92%)
Jan 05, 2022 5.857 5.910 5.789 5.802 981,676 +0.03(+0.47%)
Jan 04, 2022 5.775 5.802 5.757 5.775 1,075,856 +0.14(+2.42%)
Jan 03, 2022 5.611 5.675 5.598 5.638 978,937 +0.07(+1.31%)
Dec 31, 2021 5.557 5.584 5.534 5.566 617,302 +0.01(+0.16%)
Dec 30, 2021 5.566 5.584 5.547 5.557 574,797 -0.04(-0.65%)
Dec 29, 2021 5.584 5.598 5.566 5.593 443,019 -0.01(-0.16%)
Dec 28, 2021 5.566 5.634 5.566 5.602 465,830 +0.01(+0.16%)
Dec 27, 2021 5.538 5.602 5.506 5.593 401,891 +0.05(+0.99%)
Dec 23, 2021 5.511 5.547 5.511 5.538 454,106 +0.07(+1.33%)
Dec 22, 2021 5.420 5.471 5.411 5.465 639,057 +0.08(+1.52%)
Dec 21, 2021 5.338 5.390 5.333 5.383 1,372,734 +0.13(+2.43%)
Dec 20, 2021 5.247 5.256 5.201 5.256 1,351,033 -0.02(-0.35%)
Dec 17, 2021 5.338 5.342 5.256 5.274 836,786 -0.11(-2.03%)
Dec 16, 2021 5.429 5.465 5.374 5.383 1,786,855 +0.10(+1.90%)
Dec 15, 2021 5.320 5.329 5.229 5.283 1,249,835 +0.04(+0.69%)
Dec 14, 2021 5.201 5.274 5.201 5.247 1,088,638 +0.09(+1.77%)
Dec 13, 2021 5.192 5.197 5.151 5.156 834,369 -0.08(-1.57%)
Dec 10, 2021 5.256 5.265 5.210 5.238 805,185 -0.03(-0.52%)
Dec 09, 2021 5.292 5.311 5.256 5.265 879,084 -0.10(-1.87%)
Dec 08, 2021 5.338 5.365 5.315 5.365 1,977,249 +0.01(+0.17%)
Dec 07, 2021 5.292 5.393 5.288 5.356 2,306,960 +0.15(+2.80%)
Dec 06, 2021 5.219 5.238 5.192 5.210 903,743 +0.04(+0.70%)
Dec 03, 2021 5.247 5.247 5.156 5.174 982,043 -0.12(-2.24%)
Dec 02, 2021 5.192 5.301 5.192 5.292 1,130,714 +0.24(+4.68%)
Dec 01, 2021 5.229 5.238 5.056 5.056 1,195,598 -0.07(-1.42%)
Nov 30, 2021 5.165 5.183 5.087 5.128 1,971,386 +0.02(+0.36%)
Nov 29, 2021 5.183 5.192 5.092 5.110 920,599 +0.00(+0.00%)
Nov 26, 2021 5.137 5.137 5.046 5.110 1,291,898 -0.32(-5.87%)
Nov 24, 2021 5.438 5.465 5.416 5.429 488,362 -0.02(-0.33%)
Nov 23, 2021 5.429 5.475 5.411 5.447 679,982 +0.01(+0.17%)
Nov 22, 2021 5.456 5.484 5.429 5.438 481,735 +0.05(+1.02%)
Nov 19, 2021 5.383 5.429 5.356 5.383 621,904 -0.11(-1.99%)
Nov 18, 2021 5.493 5.511 5.484 5.493 613,681 -0.03(-0.50%)
Nov 17, 2021 5.538 5.561 5.502 5.520 697,600 +0.06(+1.17%)
Nov 16, 2021 5.438 5.484 5.438 5.456 959,500 +0.07(+1.35%)
Nov 15, 2021 5.402 5.420 5.374 5.383 458,160 +0.03(+0.51%)
Nov 12, 2021 5.356 5.374 5.340 5.356 406,885 -0.03(-0.51%)
Nov 11, 2021 5.383 5.411 5.365 5.383 499,332 +0.10(+1.90%)
Nov 10, 2021 5.301 5.283 841,382 -0.03(-0.51%)
Nov 09, 2021 5.338 5.347 5.274 5.311 657,669 -0.06(-1.19%)
Nov 08, 2021 5.383 5.438 5.374 5.374 645,588 +0.05(+0.85%)
Nov 05, 2021 5.292 5.352 5.292 5.329 876,013 +0.07(+1.39%)
Nov 04, 2021 5.383 5.383 5.229 5.256 1,203,375 -0.39(-6.94%)
Nov 03, 2021 5.538 5.661 5.538 5.648 575,886 +0.08(+1.47%)
Nov 02, 2021 5.538 5.566 5.525 5.566 447,927 -0.05(-0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.