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 (%)
Feb 28, 2018 8.940 8.940 8.900 8.900 222,875 -0.04(-0.45%)
Feb 27, 2018 8.940 8.940 8.940 8.940 1,024 +0.00(+0.00%)
Feb 26, 2018 8.840 8.940 8.840 8.940 2,214 -0.08(-0.89%)
Feb 23, 2018 8.890 9.020 8.890 9.020 6,011 +0.25(+2.85%)
Feb 22, 2018 8.770 8.770 8.770 8.770 258 +0.04(+0.46%)
Feb 21, 2018 8.730 8.730 8.590 8.730 1,021 +0.26(+3.07%)
Feb 20, 2018 8.470 8.470 8.470 8.470 146 -0.15(-1.80%)
Feb 16, 2018 8.625 8.625 8.625 0 +0.23(+2.80%)
Feb 15, 2018 8.506 8.506 8.390 8.390 569 +0.02(+0.24%)
Feb 14, 2018 8.370 8.370 8.370 8.370 285 -0.21(-2.45%)
Feb 13, 2018 8.365 8.580 8.365 8.580 489 +0.42(+5.15%)
Feb 09, 2018 8.160 8.160 8.160 53 -0.36(-4.23%)
Feb 08, 2018 8.430 8.520 8.410 8.520 8,007 +0.13(+1.55%)
Feb 06, 2018 8.390 8.390 8.390 1,560 -0.06(-0.71%)
Feb 05, 2018 8.450 8.450 8.450 8.450 261 -0.22(-2.54%)
Feb 02, 2018 8.720 8.720 8.670 8.670 243 -0.04(-0.46%)
Jan 31, 2018 8.710 8.710 8.710 0 +0.03(+0.33%)
Jan 29, 2018 8.681 8.681 8.681 65 -0.06(-0.67%)
Jan 25, 2018 8.740 8.740 8.740 0 -0.02(-0.23%)
Jan 24, 2018 8.760 8.760 8.760 8.760 342 +0.26(+3.05%)
Jan 22, 2018 8.501 8.501 8.501 34 -0.12(-1.41%)
Jan 19, 2018 8.670 8.670 8.623 8.623 2,086 -0.09(-1.00%)
Jan 17, 2018 8.710 8.710 8.710 1,837 +0.24(+2.83%)
Jan 16, 2018 8.470 8.470 8.470 8.470 457 -0.15(-1.74%)
Jan 12, 2018 8.620 8.620 8.620 0 +0.13(+1.53%)
Jan 11, 2018 8.490 8.490 8.490 8.490 2,961 +0.13(+1.56%)
Jan 10, 2018 8.505 8.505 8.350 8.360 1,950 +0.01(+0.12%)
Jan 09, 2018 8.475 8.475 8.350 8.350 1,242 -0.23(-2.68%)
Jan 05, 2018 8.580 8.580 8.580 0 +0.21(+2.51%)
Jan 04, 2018 8.450 8.540 8.370 8.370 4,725 +0.15(+1.82%)
Jan 03, 2018 8.210 8.220 8.210 8.220 871 -0.28(-3.29%)
Dec 29, 2017 8.500 8.500 8.500 49 +0.22(+2.66%)
Dec 27, 2017 8.280 8.280 8.280 78 +0.10(+1.22%)
Dec 22, 2017 8.180 8.180 8.180 0 -0.02(-0.24%)
Dec 20, 2017 8.200 8.200 8.200 0 +0.07(+0.86%)
Dec 19, 2017 8.130 8.130 8.130 8.130 117 +0.10(+1.25%)
Dec 15, 2017 8.030 8.030 8.030 145 +0.01(+0.12%)
Dec 14, 2017 8.020 8.020 8.020 8.020 1,307 +0.09(+1.13%)
Dec 13, 2017 7.930 7.930 7.930 7.930 153 +0.03(+0.38%)
Dec 12, 2017 7.870 7.900 7.870 7.900 2,612 -0.07(-0.94%)
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.