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 (%)
May 30, 2014 8.170 8.380 8.094 8.150 6,389 -0.06(-0.73%)
May 29, 2014 8.140 8.280 8.140 8.210 5,195 +0.15(+1.86%)
May 28, 2014 8.120 8.270 8.010 8.060 35,059 -0.89(-9.94%)
May 27, 2014 8.080 9.000 8.070 8.950 24,050 +0.81(+9.96%)
May 23, 2014 8.139 8.139 8.139 0 -0.03(-0.38%)
May 22, 2014 8.220 8.410 8.140 8.170 9,936 -0.14(-1.68%)
May 21, 2014 8.380 8.440 8.239 8.310 55,795 +0.01(+0.12%)
May 20, 2014 8.370 8.400 8.300 8.300 38,162 -0.09(-1.07%)
May 19, 2014 8.340 8.440 8.188 8.390 147,515 +0.13(+1.57%)
May 16, 2014 8.280 8.600 8.260 8.260 22,338 -0.19(-2.25%)
May 15, 2014 8.450 8.450 8.350 8.450 6,699 +0.13(+1.56%)
May 14, 2014 8.246 8.340 8.149 8.320 8,142 -0.38(-4.37%)
May 13, 2014 8.250 8.750 8.240 8.700 37,879 -0.05(-0.57%)
May 12, 2014 8.350 8.750 8.020 8.750 1,625 +0.50(+6.06%)
May 09, 2014 8.210 8.250 8.210 8.250 729 +0.00(+0.00%)
May 08, 2014 8.350 8.350 8.210 8.250 8,078 -0.24(-2.83%)
May 07, 2014 8.450 8.490 8.310 8.490 19,934 -0.26(-2.97%)
May 06, 2014 8.440 8.750 8.370 8.750 24,355 +0.65(+8.02%)
May 05, 2014 8.100 8.100 8.100 8.100 660 -0.29(-3.49%)
May 02, 2014 8.100 8.740 8.100 8.393 20,345 +0.06(+0.75%)
May 01, 2014 8.220 8.348 8.220 8.330 9,862 +0.13(+1.59%)
Apr 30, 2014 8.280 8.290 8.200 8.200 9,049 +0.19(+2.37%)
Apr 29, 2014 8.201 8.219 8.010 8.010 335,320 -0.05(-0.62%)
Apr 28, 2014 8.170 8.170 8.050 8.060 1,577 +0.05(+0.62%)
Apr 25, 2014 8.070 8.070 8.010 8.010 4,946 -0.12(-1.48%)
Apr 24, 2014 8.120 8.250 8.120 8.130 4,019 -0.96(-10.56%)
Apr 23, 2014 9.090 9.120 9.090 9.090 4,900 +0.23(+2.60%)
Apr 22, 2014 9.050 9.050 8.770 8.860 2,048 -0.29(-3.17%)
Apr 21, 2014 8.620 9.150 8.620 9.150 300 +0.39(+4.45%)
Apr 17, 2014 8.760 8.760 8.760 0 +0.51(+6.18%)
Apr 16, 2014 8.750 8.750 8.250 8.250 2,500 +0.24(+3.00%)
Apr 15, 2014 8.460 8.460 8.010 8.010 1,026 -0.63(-7.29%)
Apr 14, 2014 8.360 8.640 8.360 8.640 9,700 -0.05(-0.58%)
Apr 11, 2014 8.690 8.800 8.690 8.690 0 -0.31(-3.44%)
Apr 10, 2014 8.950 9.000 8.680 9.000 700 +0.18(+2.04%)
Apr 09, 2014 8.900 8.900 8.820 8.820 687 -1.11(-11.18%)
Apr 08, 2014 8.800 9.930 8.800 9.930 7,790 +0.68(+7.35%)
Apr 07, 2014 8.800 9.480 8.800 9.250 5,483 +0.45(+5.11%)
Apr 04, 2014 8.590 8.850 8.590 8.800 0 -0.65(-6.88%)
Apr 03, 2014 8.350 9.450 8.350 9.450 1,351 +0.05(+0.53%)
Apr 02, 2014 8.500 9.400 8.500 9.400 6,311 -0.10(-1.05%)
Mar 31, 2014 9.500 9.500 9.500 228 +0.75(+8.57%)
Mar 28, 2014 9.500 9.500 8.420 8.750 0 +0.00(+0.00%)
Mar 27, 2014 8.710 8.750 8.400 8.750 6,831 +0.62(+7.63%)
Mar 26, 2014 8.110 8.680 7.910 8.130 16,130 +0.13(+1.63%)
Mar 25, 2014 7.950 8.110 7.950 8.000 43,031 +0.16(+2.04%)
Mar 24, 2014 7.800 7.840 7.750 7.840 26,054 -0.02(-0.25%)
Mar 21, 2014 7.850 7.910 7.790 7.860 0 -0.03(-0.44%)
Mar 20, 2014 7.850 7.920 7.810 7.895 45,190 -0.14(-1.80%)
Mar 19, 2014 8.010 8.090 7.930 8.040 55,260 -0.07(-0.86%)
Mar 18, 2014 8.046 8.110 8.010 8.110 40,071 +0.01(+0.12%)
Mar 17, 2014 7.940 8.103 7.940 8.100 31,996 +0.32(+4.15%)
Mar 14, 2014 7.800 7.827 7.740 7.777 0 +0.03(+0.35%)
Mar 13, 2014 7.807 7.810 7.700 7.750 77,639 +0.05(+0.65%)
Mar 12, 2014 7.790 7.790 7.700 7.700 19,392 -0.12(-1.53%)
Mar 11, 2014 7.900 7.910 7.820 7.820 13,846 -0.11(-1.39%)
Mar 10, 2014 7.980 7.980 7.900 7.930 32,676 -0.20(-2.46%)
Mar 07, 2014 8.170 8.170 8.030 8.130 0 -0.11(-1.33%)
Mar 06, 2014 8.210 8.260 8.190 8.240 66,675 +0.01(+0.12%)
Mar 05, 2014 8.160 8.240 8.160 8.230 41,409 +0.26(+3.26%)
Mar 04, 2014 7.980 8.070 7.940 7.970 79,342 +0.07(+0.89%)
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.