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 (%)
Dec 31, 2018 6.330 6.880 6.330 6.700 284,300 +0.08(+1.21%)
Dec 28, 2018 6.370 6.760 6.350 6.620 84,800 +0.21(+3.28%)
Dec 27, 2018 6.400 6.530 6.257 6.410 170,659 +0.05(+0.87%)
Dec 26, 2018 6.170 6.670 6.170 6.355 78,987 -0.07(-1.09%)
Dec 24, 2018 6.186 6.670 6.130 6.425 39,500 +0.08(+1.34%)
Dec 21, 2018 6.180 6.510 6.180 6.340 57,900 -0.20(-3.06%)
Dec 20, 2018 6.430 6.540 6.260 6.540 121,261 +0.09(+1.47%)
Dec 19, 2018 6.440 6.580 6.350 6.445 102,479 -0.02(-0.39%)
Dec 18, 2018 6.382 6.640 6.320 6.470 319,457 +0.22(+3.52%)
Dec 17, 2018 6.250 6.320 6.200 6.250 56,250 -0.14(-2.19%)
Dec 14, 2018 6.295 6.510 6.240 6.390 49,700 -0.06(-0.93%)
Dec 13, 2018 6.398 6.650 6.330 6.450 76,352 -0.04(-0.62%)
Dec 12, 2018 6.450 6.618 6.420 6.490 56,494 +0.27(+4.26%)
Dec 11, 2018 6.260 6.540 6.190 6.225 239,104 -0.17(-2.66%)
Dec 10, 2018 6.350 6.490 6.240 6.395 46,658 +0.01(+0.16%)
Dec 07, 2018 6.480 6.640 6.350 6.385 73,100 -0.11(-1.62%)
Dec 06, 2018 6.520 6.720 6.450 6.490 70,315 -0.30(-4.49%)
Dec 04, 2018 6.880 7.032 6.740 6.795 106,400 -0.12(-1.66%)
Dec 03, 2018 6.890 7.187 6.800 6.910 29,095 +0.04(+0.51%)
Nov 30, 2018 6.830 7.053 6.800 6.875 27,100 -0.04(-0.58%)
Nov 29, 2018 6.840 6.990 6.840 6.915 20,367 -0.08(-1.07%)
Nov 28, 2018 6.920 7.070 6.820 6.990 34,371 +0.07(+0.94%)
Nov 27, 2018 6.925 7.080 6.880 6.925 53,897 -0.17(-2.46%)
Nov 26, 2018 6.940 7.160 6.940 7.100 18,412 +0.01(+0.14%)
Nov 23, 2018 6.885 7.100 6.840 7.090 11,100 +0.27(+3.96%)
Nov 21, 2018 6.820 6.820 6.820 0 +0.06(+0.89%)
Nov 20, 2018 6.800 6.810 6.730 6.760 23,000 -0.10(-1.46%)
Nov 19, 2018 6.890 6.928 6.810 6.860 33,820 +0.04(+0.66%)
Nov 16, 2018 6.830 6.850 6.740 6.815 9,200 -0.06(-0.87%)
Nov 15, 2018 6.790 7.017 6.760 6.875 40,271 -0.13(-1.93%)
Nov 14, 2018 7.100 7.109 7.000 7.010 16,472 +0.07(+1.01%)
Nov 13, 2018 6.920 7.090 6.920 6.940 11,024 +0.05(+0.65%)
Nov 12, 2018 6.890 6.980 6.810 6.895 12,979 -0.09(-1.22%)
Nov 09, 2018 7.090 7.130 6.980 6.980 18,900 -0.09(-1.34%)
Nov 08, 2018 7.090 7.200 7.010 7.075 8,300 +0.04(+0.50%)
Nov 07, 2018 7.078 7.078 6.997 7.040 18,090 +0.01(+0.14%)
Nov 06, 2018 7.050 7.120 6.940 7.030 9,115 -0.12(-1.68%)
Nov 05, 2018 7.090 7.240 7.078 7.150 12,649 +0.02(+0.28%)
Nov 02, 2018 7.240 7.300 7.130 7.130 8,700 -0.12(-1.72%)
Nov 01, 2018 7.230 7.350 7.215 7.255 7,878 +0.09(+1.20%)
Oct 31, 2018 7.160 7.300 7.160 7.169 11,841 +0.14(+1.98%)
Oct 30, 2018 7.050 7.050 6.910 7.030 16,864 +0.07(+0.93%)
Oct 29, 2018 7.070 7.122 6.940 6.965 21,566 -0.04(-0.59%)
Oct 26, 2018 6.870 7.020 6.850 7.006 18,300 +0.06(+0.81%)
Oct 25, 2018 6.960 7.160 6.900 6.950 35,139 -0.03(-0.43%)
Oct 24, 2018 7.070 7.100 6.965 6.980 17,640 -0.13(-1.83%)
Oct 23, 2018 7.035 7.200 7.020 7.110 15,711 +0.05(+0.71%)
Oct 22, 2018 7.080 7.200 7.060 7.060 3,384 -0.08(-1.07%)
Oct 19, 2018 7.216 7.280 7.120 7.136 4,200 -0.04(-0.61%)
Oct 18, 2018 7.228 7.340 7.120 7.180 14,537 -0.14(-1.91%)
Oct 17, 2018 7.280 7.400 7.256 7.320 6,775 +0.01(+0.14%)
Oct 16, 2018 7.310 7.400 7.300 7.310 16,422 +0.08(+1.15%)
Oct 15, 2018 7.240 7.423 7.210 7.227 59,414 -0.03(-0.39%)
Oct 12, 2018 7.290 7.302 7.197 7.255 10,500 +0.08(+1.04%)
Oct 11, 2018 7.390 7.390 7.160 7.180 8,723 -0.14(-1.91%)
Oct 10, 2018 7.573 7.573 7.320 7.320 9,551 -0.07(-1.01%)
Oct 09, 2018 7.328 7.410 7.310 7.395 7,973 +0.00(+0.07%)
Oct 08, 2018 7.392 7.473 7.390 7.390 3,326 -0.19(-2.51%)
Oct 05, 2018 7.690 7.690 7.480 7.580 8,200 -0.01(-0.13%)
Oct 04, 2018 7.630 7.638 7.530 7.590 10,052 +0.14(+1.88%)
Oct 03, 2018 7.550 7.570 7.450 7.450 14,604 -0.19(-2.49%)
Oct 02, 2018 7.680 7.680 7.580 7.640 41,593 -0.09(-1.16%)
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.