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 (%)
Oct 31, 2014 7.800 7.860 7.770 7.860 5,390 +0.10(+1.22%)
Oct 30, 2014 7.730 7.800 7.720 7.765 18,012 +0.11(+1.50%)
Oct 29, 2014 7.770 7.770 7.630 7.650 21,709 -0.02(-0.26%)
Oct 28, 2014 7.670 7.720 7.540 7.670 25,498 +0.05(+0.66%)
Oct 27, 2014 7.650 7.620 7.620 7.620 13,531 +0.00(+0.00%)
Oct 24, 2014 7.580 7.644 7.570 7.620 20,185 +0.07(+0.93%)
Oct 23, 2014 7.545 7.584 7.526 7.550 10,206 -0.03(-0.33%)
Oct 22, 2014 7.587 7.600 7.540 7.575 10,896 -0.05(-0.72%)
Oct 21, 2014 7.595 7.630 7.550 7.630 18,265 +0.10(+1.33%)
Oct 20, 2014 7.574 7.640 7.470 7.530 14,641 +0.08(+1.13%)
Oct 17, 2014 7.396 7.570 7.310 7.446 16,149 +0.11(+1.51%)
Oct 16, 2014 7.210 7.370 7.210 7.335 44,171 -0.41(-5.23%)
Oct 15, 2014 7.455 7.780 7.320 7.740 19,283 +0.23(+3.02%)
Oct 14, 2014 7.470 7.550 7.415 7.513 25,895 -0.07(-0.88%)
Oct 13, 2014 7.610 7.630 7.520 7.580 8,281 +0.00(+0.03%)
Oct 10, 2014 7.580 7.580 7.530 7.577 4,961 +0.04(+0.58%)
Oct 09, 2014 7.640 7.640 7.520 7.534 11,932 -0.15(-1.90%)
Oct 08, 2014 7.600 7.710 7.550 7.680 17,129 +0.05(+0.66%)
Oct 07, 2014 7.690 7.690 7.600 7.630 6,332 -0.06(-0.78%)
Oct 06, 2014 7.620 7.910 7.620 7.690 9,849 -0.11(-1.41%)
Oct 02, 2014 7.800 7.800 7.800 90 -0.09(-1.14%)
Oct 01, 2014 7.870 7.940 7.550 7.890 21,010 -0.04(-0.50%)
Sep 30, 2014 8.240 8.240 7.890 7.930 17,860 -0.09(-1.12%)
Sep 29, 2014 7.970 8.230 7.940 8.020 11,898 +0.10(+1.26%)
Sep 26, 2014 7.950 7.980 7.897 7.920 6,489 -0.07(-0.88%)
Sep 25, 2014 7.950 7.990 7.950 7.990 6,814 +0.04(+0.44%)
Sep 24, 2014 7.880 7.970 7.880 7.955 25,045 +0.04(+0.44%)
Sep 23, 2014 7.890 7.930 7.870 7.920 9,927 +0.01(+0.13%)
Sep 22, 2014 7.890 7.990 7.550 7.910 64,520 +0.01(+0.13%)
Sep 19, 2014 7.960 8.040 7.880 7.900 51,843 +0.08(+1.02%)
Sep 18, 2014 7.850 7.890 7.810 7.820 4,070 +0.05(+0.64%)
Sep 17, 2014 7.780 7.780 7.720 7.770 23,471 +0.09(+1.17%)
Sep 16, 2014 7.620 7.700 7.600 7.680 12,393 +0.02(+0.26%)
Sep 15, 2014 8.000 7.660 7.660 5,755 -0.08(-1.03%)
Sep 12, 2014 7.750 8.090 7.740 7.740 3,895 +0.00(+0.00%)
Sep 11, 2014 7.730 7.850 7.730 7.740 9,007 +0.05(+0.65%)
Sep 10, 2014 7.710 7.770 7.650 7.690 29,138 +0.11(+1.45%)
Sep 09, 2014 7.630 7.648 7.580 7.580 2,999 -0.02(-0.26%)
Sep 08, 2014 7.630 7.750 7.600 7.600 2,505 -0.20(-2.56%)
Sep 05, 2014 7.760 7.830 7.730 7.800 8,724 +0.02(+0.26%)
Sep 04, 2014 7.820 8.060 7.790 7.780 7,608 +0.12(+1.57%)
Sep 03, 2014 7.710 7.800 7.660 7.660 4,796 -0.09(-1.16%)
Sep 02, 2014 7.810 8.030 7.750 7.750 4,873 -0.05(-0.64%)
Aug 29, 2014 7.800 7.800 7.800 0 +0.23(+3.04%)
Aug 28, 2014 7.560 7.784 7.560 7.570 15,097 +0.09(+1.22%)
Aug 27, 2014 7.440 7.479 7.440 7.479 3,270 +0.06(+0.82%)
Aug 26, 2014 7.443 7.443 7.404 7.418 13,516 +0.11(+1.48%)
Aug 25, 2014 7.300 7.310 7.300 7.310 737 +0.00(+0.00%)
Aug 22, 2014 7.500 7.270 7.310 4,319 -0.23(-3.05%)
Aug 21, 2014 7.450 7.540 7.370 7.540 17,614 +0.17(+2.31%)
Aug 20, 2014 7.800 7.800 7.350 7.370 8,133 -0.13(-1.73%)
Aug 19, 2014 7.580 7.580 7.310 7.500 17,370 -0.08(-0.99%)
Aug 18, 2014 7.470 7.575 7.350 7.575 6,939 +0.11(+1.47%)
Aug 15, 2014 7.430 7.550 7.430 7.465 3,923 +0.00(+0.07%)
Aug 14, 2014 7.350 7.570 6.940 7.460 9,458 -0.07(-0.86%)
Aug 13, 2014 7.250 7.810 7.250 7.525 11,588 +0.16(+2.10%)
Aug 12, 2014 7.310 7.370 7.260 7.370 22,228 +0.13(+1.80%)
Aug 11, 2014 6.740 7.280 6.740 7.240 39,457 -0.05(-0.69%)
Aug 08, 2014 7.330 7.810 7.260 7.290 21,783 -0.10(-1.35%)
Aug 07, 2014 7.550 7.550 7.330 7.390 32,686 -0.75(-9.21%)
Aug 06, 2014 7.632 8.140 7.560 8.140 6,401 +0.44(+5.71%)
Aug 05, 2014 7.730 7.750 7.620 7.700 15,613 -0.36(-4.47%)
Aug 04, 2014 7.730 8.270 7.649 8.060 13,870 -0.10(-1.23%)
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.