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 (%)
Mar 29, 2017 7.200 7.200 7.200 0 -0.13(-1.77%)
Mar 28, 2017 7.365 7.365 7.330 7.330 385 -0.04(-0.54%)
Mar 24, 2017 7.370 7.370 7.370 0 +0.05(+0.68%)
Mar 23, 2017 7.330 7.330 7.320 7.320 549 -0.07(-1.01%)
Mar 21, 2017 7.395 7.395 7.395 72 +0.13(+1.79%)
Mar 20, 2017 7.260 7.265 7.260 7.265 3,914 +0.02(+0.28%)
Mar 17, 2017 7.245 7.245 7.245 7.245 132 +0.01(+0.12%)
Mar 16, 2017 7.236 7.236 7.236 7.236 125 +0.09(+1.20%)
Mar 14, 2017 7.150 7.150 7.150 181 -0.02(-0.28%)
Mar 13, 2017 7.150 7.200 7.150 7.170 11,765 +0.01(+0.11%)
Mar 10, 2017 7.150 7.162 7.150 7.162 1,649 -0.15(-2.02%)
Mar 08, 2017 7.310 7.310 7.310 10 -0.02(-0.20%)
Mar 07, 2017 7.280 7.325 7.280 7.325 3,415 +0.03(+0.34%)
Mar 06, 2017 7.343 7.343 7.300 7.300 304 -0.07(-0.95%)
Mar 03, 2017 7.400 7.400 7.370 7.370 456 +0.04(+0.55%)
Mar 02, 2017 7.330 7.330 7.330 7.330 159 +0.01(+0.18%)
Mar 01, 2017 7.360 7.360 7.317 7.317 2,523 -0.09(-1.20%)
Feb 28, 2017 7.425 7.485 7.360 7.406 6,385 +0.01(+0.15%)
Feb 27, 2017 7.397 7.410 7.370 7.395 1,160 +0.03(+0.48%)
Feb 24, 2017 7.367 7.367 7.360 7.360 907 -0.20(-2.70%)
Feb 23, 2017 7.500 7.610 7.500 7.564 835 +0.39(+5.50%)
Feb 22, 2017 7.160 7.175 7.160 7.170 2,789 -0.02(-0.28%)
Feb 21, 2017 7.190 7.190 7.190 7.190 303 +0.01(+0.14%)
Feb 17, 2017 7.180 7.180 7.180 0 -0.14(-1.85%)
Feb 16, 2017 7.315 7.315 7.315 7.315 113 -0.06(-0.81%)
Feb 15, 2017 7.310 7.375 7.310 7.375 1,196 -0.05(-0.74%)
Feb 14, 2017 7.430 7.430 7.430 7.430 512 +0.01(+0.13%)
Feb 13, 2017 7.420 7.420 7.420 7.420 1,217 -0.02(-0.22%)
Feb 09, 2017 7.436 7.436 7.436 42 +0.05(+0.62%)
Feb 08, 2017 7.430 7.430 7.390 7.390 928 +0.09(+1.23%)
Feb 07, 2017 7.300 7.300 7.300 7.300 142 +0.07(+1.02%)
Feb 06, 2017 7.240 7.240 7.226 7.226 437 -0.01(-0.14%)
Feb 03, 2017 7.206 7.236 7.206 7.236 1,146 +0.08(+1.06%)
Feb 02, 2017 7.270 7.270 7.160 7.160 454 -0.08(-1.10%)
Feb 01, 2017 7.288 7.288 7.240 7.240 1,332 +0.10(+1.40%)
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%)
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.