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 (%)
Apr 30, 2018 9.213 9.250 9.190 9.240 5,611 +0.02(+0.22%)
Apr 27, 2018 9.225 9.290 9.190 9.220 5,339 -0.06(-0.65%)
Apr 26, 2018 9.205 9.280 9.100 9.280 11,327 +0.09(+0.98%)
Apr 25, 2018 9.180 9.260 9.160 9.190 4,951 +0.01(+0.11%)
Apr 24, 2018 9.120 9.390 9.110 9.180 36,071 -0.10(-1.02%)
Apr 23, 2018 9.200 9.360 9.200 9.275 13,337 -0.03(-0.27%)
Apr 20, 2018 9.260 9.460 9.220 9.300 7,287 +0.09(+0.92%)
Apr 19, 2018 9.340 9.400 9.215 9.215 7,774 -0.04(-0.49%)
Apr 18, 2018 9.204 9.400 9.160 9.260 15,643 -0.17(-1.80%)
Apr 17, 2018 9.410 9.430 9.210 9.430 11,507 -0.04(-0.42%)
Apr 16, 2018 9.360 9.500 9.287 9.470 16,281 -0.02(-0.21%)
Apr 13, 2018 9.430 9.490 9.280 9.490 8,070 +0.08(+0.80%)
Apr 12, 2018 9.350 9.500 9.350 9.415 12,560 +0.03(+0.32%)
Apr 11, 2018 9.400 9.500 9.310 9.385 10,128 -0.03(-0.32%)
Apr 10, 2018 9.360 9.470 9.360 9.415 5,618 +0.11(+1.18%)
Apr 09, 2018 9.270 9.440 9.270 9.305 31,879 -0.05(-0.59%)
Apr 06, 2018 9.090 9.380 9.090 9.360 9,161 +0.17(+1.85%)
Apr 05, 2018 9.080 9.200 9.070 9.190 10,978 +0.02(+0.22%)
Apr 04, 2018 9.000 9.170 8.870 9.170 18,905 +0.23(+2.63%)
Apr 03, 2018 8.976 9.160 8.830 8.935 14,319 +0.08(+0.90%)
Apr 02, 2018 9.148 9.148 8.700 8.855 5,397 -0.08(-0.90%)
Mar 29, 2018 8.935 8.935 8.935 0 -0.12(-1.38%)
Mar 28, 2018 8.880 9.110 8.830 9.060 28,791 -0.02(-0.22%)
Mar 27, 2018 9.150 9.260 8.820 9.080 21,913 -0.02(-0.22%)
Mar 26, 2018 9.020 9.200 9.010 9.100 10,166 +0.22(+2.48%)
Mar 23, 2018 8.935 9.130 8.880 8.880 6,500 -0.09(-1.06%)
Mar 22, 2018 8.900 9.020 8.830 8.975 13,750 -0.08(-0.83%)
Mar 21, 2018 9.000 9.180 8.960 9.050 8,265 +0.08(+0.86%)
Mar 20, 2018 8.915 8.973 8.860 8.973 20,531 +0.12(+1.33%)
Mar 19, 2018 8.810 8.990 8.750 8.855 5,146 -0.04(-0.45%)
Mar 16, 2018 8.950 9.000 8.840 8.895 2,806 -0.09(-0.95%)
Mar 15, 2018 8.885 8.990 8.840 8.980 6,256 +0.09(+1.01%)
Mar 14, 2018 8.950 8.990 8.822 8.890 10,240 -0.06(-0.70%)
Mar 13, 2018 8.970 8.980 8.840 8.953 2,490 -0.02(-0.26%)
Mar 12, 2018 8.930 9.000 8.810 8.976 4,529 -0.00(-0.04%)
Mar 09, 2018 8.920 8.990 8.920 8.980 3,966 +0.08(+0.87%)
Mar 08, 2018 8.940 8.960 8.880 8.902 306,925 +0.03(+0.37%)
Mar 07, 2018 8.910 8.950 8.870 8.870 32,944 +0.05(+0.57%)
Mar 06, 2018 8.740 8.910 8.740 8.820 467,646 +0.22(+2.56%)
Mar 05, 2018 8.580 8.740 8.580 8.600 433,290 -0.27(-3.04%)
Mar 02, 2018 8.643 8.870 8.440 8.870 2,342,485 +0.02(+0.23%)
Mar 01, 2018 8.660 8.930 8.560 8.850 589,596 -0.05(-0.56%)
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%)
Dec 07, 2017 7.975 7.975 7.975 0 -0.20(-2.39%)
Nov 30, 2017 8.170 8.170 8.170 94 +0.03(+0.37%)
Nov 29, 2017 8.140 8.140 8.140 8.140 1,400 +0.14(+1.75%)
Nov 27, 2017 8.000 8.000 8.000 0 -0.01(-0.12%)
Nov 16, 2017 8.010 8.010 8.010 0 +0.05(+0.63%)
Nov 14, 2017 7.960 7.960 7.960 0 +0.05(+0.63%)
Nov 13, 2017 7.900 7.995 7.900 7.910 1,399 -0.21(-2.59%)
Nov 09, 2017 8.120 8.120 8.120 0 +0.21(+2.65%)
Nov 07, 2017 7.910 7.910 7.910 0 -0.10(-1.25%)
Nov 03, 2017 8.010 8.010 8.010 0 -0.09(-1.11%)
Nov 02, 2017 8.100 8.100 8.100 8.100 272 -0.10(-1.22%)
Oct 30, 2017 8.200 8.200 8.200 0 -0.24(-2.84%)
Oct 27, 2017 8.450 8.450 8.440 8.440 529 +0.16(+1.93%)
Oct 26, 2017 8.310 8.310 8.280 8.280 1,049 +0.05(+0.61%)
Oct 24, 2017 8.230 8.230 8.230 0 -0.21(-2.43%)
Oct 23, 2017 8.290 8.435 8.290 8.435 409 -0.07(-0.88%)
Oct 20, 2017 8.400 8.510 8.400 8.510 456 +0.32(+3.91%)
Oct 19, 2017 8.190 8.190 8.190 8.190 125 +0.07(+0.86%)
Oct 17, 2017 8.120 8.120 8.120 0 +0.05(+0.67%)
Oct 16, 2017 8.066 8.066 8.066 8.066 888 -0.04(-0.43%)
Oct 12, 2017 8.101 8.101 8.101 0 -0.19(-2.28%)
Oct 10, 2017 8.290 8.290 8.290 0 +0.19(+2.35%)
Oct 06, 2017 8.100 8.100 8.100 0 -0.03(-0.31%)
Oct 05, 2017 8.080 8.125 8.050 8.125 931 +0.04(+0.56%)
Oct 04, 2017 8.210 8.210 8.080 8.080 8,531 -0.22(-2.65%)
Sep 28, 2017 8.300 8.300 8.300 0 -0.25(-2.88%)
Sep 22, 2017 8.546 8.546 8.546 0 +0.21(+2.47%)
Sep 21, 2017 8.340 8.340 8.340 8.340 199 -0.09(-1.07%)
Sep 20, 2017 8.430 8.430 8.430 8.430 180 -0.04(-0.47%)
Sep 19, 2017 8.470 8.470 8.470 8.470 1,000 +0.06(+0.71%)
Sep 15, 2017 8.410 8.410 8.410 0 -0.13(-1.52%)
Sep 13, 2017 8.540 8.540 8.540 0 +0.14(+1.67%)
Sep 11, 2017 8.400 8.400 8.400 13 -0.14(-1.64%)
Sep 07, 2017 8.540 8.540 8.540 955 -0.12(-1.39%)
Sep 06, 2017 8.660 8.660 8.660 8.660 265 +0.00(+0.00%)
Aug 31, 2017 8.660 8.660 8.660 0 +0.20(+2.36%)
Aug 28, 2017 8.460 8.460 8.460 51 -0.32(-3.64%)
Aug 25, 2017 8.780 8.780 8.780 8.780 246 +0.50(+6.04%)
Aug 17, 2017 8.280 8.280 8.280 0 -0.31(-3.56%)
Aug 15, 2017 8.586 8.586 8.586 78 +0.24(+2.83%)
Aug 09, 2017 8.350 8.350 8.350 0 -0.08(-0.95%)
Aug 08, 2017 8.430 8.430 8.430 8.430 100 -0.14(-1.63%)
Aug 07, 2017 8.450 8.570 8.440 8.570 3,826 +0.15(+1.78%)
Aug 04, 2017 8.440 8.440 8.420 8.420 14,500 -0.06(-0.70%)
Aug 03, 2017 8.540 8.540 8.479 8.479 1,781 -0.13(-1.52%)
Aug 01, 2017 8.610 8.610 8.610 0 +0.11(+1.29%)
Jul 28, 2017 8.500 8.500 8.500 42 -0.06(-0.70%)
Jul 27, 2017 8.560 8.560 8.560 8.560 660 +0.32(+3.88%)
Jul 24, 2017 8.240 8.240 8.240 0 -0.10(-1.20%)
Jul 21, 2017 8.360 8.360 8.340 8.340 700 -0.07(-0.83%)
Jul 20, 2017 8.410 8.410 8.410 8.410 166 -0.03(-0.36%)
Jul 17, 2017 8.440 8.440 8.440 0 +0.07(+0.84%)
Jul 13, 2017 8.370 8.370 8.370 0 +0.12(+1.52%)
Jul 12, 2017 8.245 8.245 8.245 8.245 241 -0.14(-1.61%)
Jul 10, 2017 8.380 8.380 8.380 0 +0.21(+2.57%)
Jul 06, 2017 8.170 8.170 8.170 52 +0.19(+2.43%)
Jul 05, 2017 8.000 8.000 7.976 7.976 941 +0.10(+1.22%)
Jul 03, 2017 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Jun 29, 2017 7.880 7.880 7.880 0 -0.08(-1.01%)
Jun 28, 2017 7.960 7.960 7.960 7.960 110 +0.11(+1.40%)
Jun 27, 2017 7.850 7.850 7.850 7.850 314 -0.04(-0.51%)
Jun 23, 2017 7.890 7.890 7.890 0 +0.12(+1.52%)
Jun 22, 2017 7.772 7.772 7.772 7.772 2,500 -0.13(-1.71%)
Jun 21, 2017 7.907 7.907 7.907 7.907 2,350 -0.21(-2.62%)
Jun 15, 2017 8.120 8.120 8.120 0 -0.01(-0.12%)
Jun 14, 2017 8.130 8.130 8.130 8.130 847 -0.04(-0.49%)
Jun 13, 2017 7.980 8.170 7.975 8.170 6,814 +0.12(+1.49%)
Jun 12, 2017 8.060 8.080 7.950 8.050 7,552 +0.19(+2.37%)
Jun 09, 2017 7.890 8.110 7.864 7.864 2,338 -0.29(-3.51%)
Jun 08, 2017 8.150 8.150 8.150 8.150 341 +0.23(+2.90%)
Jun 07, 2017 8.000 8.000 7.880 7.920 6,775 -0.04(-0.50%)
Jun 06, 2017 7.850 7.960 7.850 7.960 1,525 +0.01(+0.13%)
Jun 05, 2017 7.990 7.990 7.830 7.950 15,189 -0.14(-1.73%)
May 31, 2017 8.090 8.090 8.090 0 -0.00(-0.01%)
May 24, 2017 8.091 8.091 8.091 0 +0.12(+1.51%)
May 23, 2017 8.040 8.130 7.970 7.970 30,253 -0.03(-0.35%)
May 22, 2017 7.890 7.998 7.880 7.998 3,115 +0.11(+1.37%)
May 19, 2017 7.890 7.890 7.890 7.890 378 -0.08(-1.00%)
May 17, 2017 7.970 7.970 7.970 0 +0.09(+1.14%)
May 16, 2017 7.910 8.030 7.880 7.880 78,632 -0.04(-0.51%)
May 11, 2017 7.920 7.920 7.920 0 -0.04(-0.50%)
May 09, 2017 7.960 7.960 7.960 0 +0.06(+0.76%)
May 04, 2017 7.900 7.900 7.900 0 +0.17(+2.20%)
May 03, 2017 7.730 7.730 7.730 7.730 2,512 -0.03(-0.39%)
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.