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, 2017 7.140 7.140 7.140 157 -0.12(-1.65%)
Jan 27, 2017 7.260 7.320 7.260 7.260 8,735 -0.11(-1.43%)
Jan 26, 2017 7.365 7.365 7.365 7.365 1,441 +0.23(+3.15%)
Jan 24, 2017 7.140 7.140 7.140 30 +0.12(+1.78%)
Jan 23, 2017 7.060 7.060 6.970 7.015 5,744 +0.06(+0.94%)
Jan 20, 2017 6.820 6.954 6.820 6.950 13,445 +0.02(+0.29%)
Jan 19, 2017 6.890 6.930 6.890 6.930 23,657 -0.05(-0.72%)
Jan 18, 2017 7.120 7.120 6.980 6.980 4,456 -0.04(-0.57%)
Jan 17, 2017 6.990 7.060 6.990 7.020 3,660 -0.03(-0.43%)
Jan 13, 2017 7.050 7.050 7.050 0 +0.04(+0.57%)
Jan 12, 2017 6.980 7.055 6.980 7.010 535 +0.22(+3.24%)
Jan 11, 2017 6.790 6.790 6.790 6.790 153 -0.11(-1.57%)
Jan 10, 2017 6.930 6.935 6.898 6.898 1,794 -0.08(-1.17%)
Jan 09, 2017 6.970 7.010 6.970 6.980 5,100 -0.10(-1.48%)
Jan 06, 2017 7.090 7.090 7.085 7.085 391 -0.04(-0.63%)
Jan 05, 2017 7.010 7.250 7.010 7.130 6,771 +0.07(+0.99%)
Jan 04, 2017 7.060 7.060 7.000 7.060 5,411 +0.04(+0.57%)
Jan 03, 2017 7.030 7.030 7.000 7.020 4,374 -0.30(-4.10%)
Dec 30, 2016 7.320 7.320 7.320 0 +0.21(+2.95%)
Dec 29, 2016 7.040 7.110 7.040 7.110 4,969 +0.10(+1.43%)
Dec 28, 2016 7.190 7.190 7.010 7.010 10,975 -0.06(-0.85%)
Dec 27, 2016 6.910 7.190 6.910 7.070 15,015 -0.01(-0.21%)
Dec 23, 2016 7.085 7.085 7.085 0 +0.04(+0.50%)
Dec 22, 2016 7.130 7.130 7.025 7.050 2,819 +0.04(+0.57%)
Dec 21, 2016 7.040 7.040 6.990 7.010 5,010 -0.01(-0.14%)
Dec 20, 2016 6.948 7.030 6.910 7.020 5,881 +0.00(+0.00%)
Dec 19, 2016 7.140 7.140 6.980 7.020 2,647 -0.05(-0.71%)
Dec 16, 2016 7.020 7.090 7.020 7.070 9,256 +0.06(+0.78%)
Dec 15, 2016 7.010 7.050 7.010 7.015 6,880 +0.04(+0.65%)
Dec 14, 2016 7.102 7.102 6.970 6.970 3,204 -0.11(-1.55%)
Dec 13, 2016 7.140 7.140 7.070 7.080 9,998 +0.07(+0.93%)
Dec 12, 2016 7.070 7.070 6.990 7.015 4,436 +0.02(+0.29%)
Dec 09, 2016 6.970 7.010 6.970 6.995 1,456 +0.11(+1.60%)
Dec 08, 2016 6.860 6.910 6.840 6.885 3,401 -0.04(-0.65%)
Dec 07, 2016 6.840 6.960 6.820 6.930 9,816 +0.09(+1.32%)
Dec 06, 2016 6.810 6.890 6.810 6.840 17,982 +0.04(+0.59%)
Dec 05, 2016 6.810 6.810 6.760 6.800 7,442 +0.12(+1.87%)
Dec 02, 2016 6.675 6.690 6.660 6.675 4,459 +0.01(+0.23%)
Dec 01, 2016 6.620 6.750 6.620 6.660 7,200 -0.08(-1.19%)
Nov 30, 2016 6.760 6.790 6.680 6.740 34,480 +0.05(+0.75%)
Nov 29, 2016 6.660 6.700 6.660 6.690 17,702 +0.04(+0.60%)
Nov 28, 2016 6.620 6.650 6.620 6.650 825,649 -0.10(-1.48%)
Nov 25, 2016 6.790 6.790 6.660 6.750 2,350,192 +0.08(+1.28%)
Nov 23, 2016 6.665 6.665 6.665 0 -0.03(-0.37%)
Nov 22, 2016 6.690 6.760 6.610 6.690 3,010,687 +0.16(+2.45%)
Nov 21, 2016 6.460 6.540 6.460 6.530 3,037,658 +0.10(+1.56%)
Nov 18, 2016 6.510 6.510 6.390 6.430 2,230,094 -0.10(-1.53%)
Nov 17, 2016 6.505 6.530 6.479 6.530 2,349,897 +0.04(+0.69%)
Nov 16, 2016 6.470 6.551 6.450 6.485 2,059,946 -0.09(-1.44%)
Nov 15, 2016 6.500 6.580 6.500 6.580 37,221 -0.00(-0.08%)
Nov 14, 2016 6.540 6.620 6.540 6.585 3,918 -0.15(-2.23%)
Nov 11, 2016 6.670 6.750 6.670 6.735 9,160 -0.03(-0.52%)
Nov 10, 2016 6.710 6.770 6.710 6.770 4,838 +0.11(+1.65%)
Nov 09, 2016 6.618 6.710 6.610 6.660 15,935 +0.11(+1.68%)
Nov 08, 2016 6.500 6.550 6.490 6.550 13,086 +0.02(+0.31%)
Nov 07, 2016 6.510 6.540 6.510 6.530 40,715 +0.00(+0.00%)
Nov 04, 2016 6.580 6.580 6.500 6.530 12,510 -0.20(-2.97%)
Nov 03, 2016 6.730 6.730 6.690 6.730 36,039 +0.07(+1.05%)
Nov 02, 2016 6.690 6.700 6.630 6.660 16,583 -0.08(-1.19%)
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.