Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rsa Insurance Group ADR (OP: RSNAY )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 7.000 7.010 6.910 7.010 231,454 -0.04(-0.57%)
Jan 29, 2015 7.050 7.070 6.935 7.050 257,353 -0.01(-0.14%)
Jan 28, 2015 7.040 7.130 7.020 7.060 564,749 -0.10(-1.40%)
Jan 27, 2015 7.140 7.180 7.110 7.160 363,770 +0.01(+0.14%)
Jan 26, 2015 7.070 7.150 7.040 7.150 116,158 +0.08(+1.13%)
Jan 23, 2015 7.050 7.200 6.996 7.070 354,821 -0.13(-1.81%)
Jan 22, 2015 7.050 7.410 7.030 7.200 188,913 +0.37(+5.42%)
Jan 21, 2015 6.780 6.980 6.760 6.830 145,882 +0.07(+1.04%)
Jan 20, 2015 6.750 6.890 6.720 6.760 17,592 -0.05(-0.73%)
Jan 16, 2015 6.810 6.810 6.810 0 +0.12(+1.79%)
Jan 15, 2015 6.590 6.886 6.590 6.690 38,423 +0.04(+0.60%)
Jan 14, 2015 6.540 6.650 6.540 6.650 77,156 -0.04(-0.60%)
Jan 13, 2015 6.690 41,487 +0.12(+1.90%)
Jan 12, 2015 6.550 6.600 6.500 6.565 24,768 +0.10(+1.47%)
Jan 09, 2015 6.550 6.550 6.470 6.470 10,774 -0.04(-0.55%)
Jan 08, 2015 6.370 6.540 6.310 6.506 21,164 +0.20(+3.11%)
Jan 07, 2015 6.330 6.380 6.310 6.310 1,692 -0.01(-0.16%)
Jan 06, 2015 6.390 6.410 6.290 6.320 20,813 -0.22(-3.36%)
Jan 05, 2015 6.540 6.560 6.500 6.540 30,133 -0.15(-2.24%)
Jan 02, 2015 6.670 6.690 6.640 6.690 10,204 -0.01(-0.15%)
Dec 31, 2014 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 30, 2014 6.790 6.790 6.690 6.700 308,480 -0.10(-1.47%)
Dec 29, 2014 6.810 6.860 6.770 6.800 142,022 -0.11(-1.59%)
Dec 26, 2014 6.920 6.945 6.860 6.910 181,215 +0.00(+0.00%)
Dec 24, 2014 6.910 6.910 6.910 0 +0.12(+1.77%)
Dec 23, 2014 6.920 6.930 6.790 6.790 206,496 -0.08(-1.16%)
Dec 22, 2014 6.939 7.050 6.785 6.870 274,051 -0.10(-1.43%)
Dec 19, 2014 6.950 7.010 6.940 6.970 150,723 +0.11(+1.60%)
Dec 18, 2014 6.890 6.940 6.850 6.860 106,589 +0.12(+1.70%)
Dec 17, 2014 6.760 6.790 6.640 6.745 109,069 +0.01(+0.15%)
Dec 16, 2014 6.780 6.735 94,365 +0.19(+2.82%)
Dec 15, 2014 6.600 6.665 6.520 6.550 123,389 -0.10(-1.50%)
Dec 12, 2014 6.700 6.740 6.650 6.650 325,152 -0.18(-2.71%)
Dec 11, 2014 6.870 6.880 6.810 6.835 147,892 -0.16(-2.22%)
Dec 10, 2014 6.960 7.010 6.780 6.990 112,743 +0.11(+1.60%)
Dec 09, 2014 7.170 7.170 6.820 6.880 49,533 -0.21(-2.96%)
Dec 08, 2014 7.080 7.350 7.080 7.090 19,368 -0.04(-0.56%)
Dec 05, 2014 7.120 7.140 7.080 7.130 33,607 -0.20(-2.68%)
Dec 04, 2014 7.160 7.330 7.160 7.326 17,964 -0.16(-2.16%)
Dec 03, 2014 7.260 7.500 7.250 7.487 13,991 +0.26(+3.56%)
Dec 02, 2014 7.240 7.260 7.230 7.230 6,945 -0.03(-0.36%)
Dec 01, 2014 7.230 7.280 7.230 7.256 22,472 -0.16(-2.21%)
Nov 28, 2014 7.420 7.450 7.420 7.420 10,014 -0.08(-1.07%)
Nov 26, 2014 7.500 7.500 7.500 0 +0.12(+1.56%)
Nov 25, 2014 7.370 7.420 7.350 7.385 19,413 +0.02(+0.34%)
Nov 24, 2014 7.380 7.380 7.340 7.360 14,611 -0.02(-0.27%)
Nov 21, 2014 7.370 7.380 7.320 7.380 5,712 -0.28(-3.66%)
Nov 20, 2014 7.390 7.660 7.350 7.660 13,532 +0.26(+3.51%)
Nov 19, 2014 7.400 7.410 7.300 7.400 32,326 +0.07(+0.89%)
Nov 18, 2014 7.340 7.380 7.290 7.335 14,442 +0.04(+0.51%)
Nov 17, 2014 7.250 7.410 7.160 7.298 46,268 -0.22(-2.95%)
Nov 14, 2014 7.190 7.520 7.190 7.520 13,089 +0.24(+3.37%)
Nov 13, 2014 7.330 7.347 7.230 7.275 13,784 -0.01(-0.14%)
Nov 12, 2014 7.297 7.330 7.070 7.285 9,824 -0.06(-0.85%)
Nov 11, 2014 7.400 7.400 7.300 7.348 37,409 +0.04(+0.51%)
Nov 10, 2014 7.300 7.470 7.300 7.310 9,590 +0.12(+1.67%)
Nov 07, 2014 7.160 7.190 6.950 7.190 23,014 -0.21(-2.84%)
Nov 06, 2014 7.580 7.590 7.341 7.400 24,000 -0.42(-5.31%)
Nov 05, 2014 7.830 7.840 7.790 7.815 8,975 -0.00(-0.04%)
Nov 04, 2014 7.760 7.830 7.680 7.818 19,823 -0.14(-1.78%)
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.