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 31, 2016 7.280 7.320 7.100 7.200 46,321 +0.14(+1.98%)
May 27, 2016 7.060 7.060 7.060 0 -0.08(-1.12%)
May 26, 2016 7.100 7.210 6.980 7.140 71,155 -0.01(-0.14%)
May 25, 2016 7.200 7.250 7.060 7.150 57,262 -0.06(-0.83%)
May 24, 2016 7.174 7.270 7.100 7.210 33,833 +0.20(+2.78%)
May 23, 2016 7.030 7.080 6.870 7.015 46,989 +0.03(+0.50%)
May 20, 2016 7.070 7.100 6.931 6.980 25,879 -0.21(-2.92%)
May 19, 2016 7.130 7.190 6.970 7.190 49,684 +0.06(+0.77%)
May 18, 2016 6.960 7.200 6.920 7.135 61,589 +0.28(+4.08%)
May 17, 2016 6.870 7.040 6.760 6.855 44,909 -0.04(-0.58%)
May 16, 2016 6.840 6.970 6.800 6.895 28,972 +0.19(+2.91%)
May 13, 2016 6.740 6.880 6.700 6.700 51,078 -0.18(-2.56%)
May 12, 2016 7.000 7.040 6.850 6.876 69,435 -0.17(-2.47%)
May 11, 2016 6.930 7.070 6.860 7.050 32,175 +0.08(+1.15%)
May 10, 2016 6.960 6.980 6.930 6.970 15,911 +0.01(+0.14%)
May 09, 2016 7.000 7.090 6.930 6.960 12,088 -0.05(-0.71%)
May 06, 2016 6.940 7.110 6.882 7.010 11,003 +0.09(+1.30%)
May 05, 2016 6.970 7.010 6.900 6.920 8,661 +0.17(+2.52%)
May 04, 2016 6.850 6.960 6.750 6.750 11,347 -0.18(-2.60%)
May 03, 2016 6.910 7.010 6.880 6.930 34,835 -0.02(-0.29%)
May 02, 2016 6.710 6.950 6.650 6.950 6,348 +0.26(+3.89%)
Apr 29, 2016 6.760 6.780 6.670 6.690 30,633 +0.04(+0.60%)
Apr 28, 2016 6.680 6.740 6.650 6.650 11,734 -0.07(-1.01%)
Apr 27, 2016 6.840 6.880 6.700 6.718 5,724 -0.04(-0.62%)
Apr 26, 2016 6.820 6.820 6.760 6.760 9,414 +0.04(+0.60%)
Apr 25, 2016 6.740 6.870 6.720 6.720 24,716 -0.05(-0.74%)
Apr 22, 2016 6.760 6.790 6.710 6.770 13,756 +0.04(+0.59%)
Apr 21, 2016 6.780 6.820 6.730 6.730 20,219 +0.01(+0.15%)
Apr 20, 2016 6.750 6.850 6.720 6.720 27,268 -0.05(-0.74%)
Apr 19, 2016 6.780 6.810 6.750 6.770 8,118 +0.07(+1.04%)
Apr 18, 2016 6.695 6.890 6.695 6.700 7,220 -0.01(-0.15%)
Apr 15, 2016 6.670 6.710 6.650 6.710 8,994 +0.05(+0.75%)
Apr 14, 2016 6.750 6.814 6.660 6.660 11,883 -0.12(-1.77%)
Apr 13, 2016 6.830 6.910 6.780 6.780 19,647 -0.11(-1.60%)
Apr 12, 2016 6.810 6.900 6.080 6.890 289,571 +0.09(+1.32%)
Apr 11, 2016 6.750 6.820 6.720 6.800 41,210 +0.12(+1.80%)
Apr 08, 2016 6.750 6.830 6.680 6.680 18,416 -0.06(-0.89%)
Apr 07, 2016 6.700 6.770 6.630 6.740 17,944 -0.06(-0.88%)
Apr 06, 2016 6.740 6.800 6.700 6.800 13,577 +0.04(+0.59%)
Apr 05, 2016 6.740 6.830 6.650 6.760 37,225 -0.09(-1.31%)
Apr 04, 2016 6.800 6.850 6.780 6.850 21,510 +0.03(+0.44%)
Apr 01, 2016 6.780 6.990 6.780 6.820 14,282 -0.09(-1.30%)
Mar 31, 2016 6.930 6.970 6.820 6.910 17,248 -0.06(-0.86%)
Mar 30, 2016 6.970 6.980 6.870 6.970 36,231 +0.07(+1.01%)
Mar 29, 2016 6.820 6.920 6.800 6.900 120,829 +0.28(+4.23%)
Mar 28, 2016 6.640 6.640 6.560 6.620 54,945 +0.07(+1.07%)
Mar 24, 2016 6.550 6.550 6.550 0 -0.15(-2.17%)
Mar 23, 2016 6.770 6.838 6.650 6.695 20,380 +0.06(+0.83%)
Mar 22, 2016 6.750 6.900 6.640 6.640 31,619 -0.16(-2.28%)
Mar 21, 2016 6.820 6.860 6.780 6.795 15,076 -0.08(-1.09%)
Mar 18, 2016 6.950 6.960 6.870 6.870 8,078 +0.03(+0.44%)
Mar 17, 2016 6.780 6.900 6.760 6.840 14,450 +0.12(+1.79%)
Mar 16, 2016 6.680 6.750 6.650 6.720 40,415 +0.06(+0.90%)
Mar 15, 2016 6.640 6.660 6.570 6.660 18,183 +0.07(+1.06%)
Mar 14, 2016 6.700 6.700 6.580 6.590 167,736 -0.13(-1.93%)
Mar 11, 2016 6.670 6.730 6.610 6.720 20,337 +0.24(+3.70%)
Mar 10, 2016 6.465 6.530 6.435 6.480 40,561 +0.03(+0.47%)
Mar 09, 2016 6.440 6.470 6.330 6.450 40,645 +0.01(+0.16%)
Mar 08, 2016 6.370 6.530 6.370 6.440 53,218 -0.26(-3.88%)
Mar 07, 2016 6.520 6.750 6.500 6.700 22,453 -0.01(-0.15%)
Mar 04, 2016 6.550 6.730 6.550 6.710 46,094 +0.19(+2.91%)
Mar 03, 2016 6.390 6.570 6.390 6.520 23,387 -0.07(-1.05%)
Mar 02, 2016 6.270 6.610 6.270 6.589 11,084 +0.25(+3.93%)
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.