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 29, 2015 6.820 6.890 6.630 6.780 25,121 -0.04(-0.51%)
May 28, 2015 6.660 6.830 6.660 6.815 39,624 +0.04(+0.52%)
May 27, 2015 6.740 6.870 6.740 6.780 20,461 +0.04(+0.67%)
May 26, 2015 6.700 6.810 6.620 6.735 19,989 -0.23(-3.37%)
May 22, 2015 6.970 6.970 6.970 0 -0.11(-1.55%)
May 21, 2015 6.990 7.080 6.960 7.080 34,078 +0.05(+0.71%)
May 20, 2015 6.970 7.030 6.890 7.030 21,039 -0.05(-0.71%)
May 19, 2015 7.010 7.100 6.950 7.080 39,097 +0.11(+1.58%)
May 18, 2015 6.970 7.050 6.720 6.970 33,805 -0.09(-1.27%)
May 15, 2015 6.925 7.090 6.770 7.060 25,725 +0.08(+1.15%)
May 14, 2015 6.840 6.980 6.660 6.980 17,634 +0.37(+5.60%)
May 13, 2015 6.820 6.930 6.610 6.610 24,148 -0.13(-1.93%)
May 12, 2015 6.750 6.870 6.600 6.740 11,674 -0.19(-2.74%)
May 11, 2015 6.850 6.930 6.660 6.930 11,624 +0.16(+2.36%)
May 08, 2015 6.730 6.790 6.710 6.770 3,562 +0.02(+0.30%)
May 07, 2015 6.630 6.750 6.410 6.750 10,978 +0.25(+3.85%)
May 06, 2015 6.470 6.630 6.260 6.500 25,754 +0.02(+0.31%)
May 05, 2015 6.422 6.500 6.140 6.480 37,164 -0.17(-2.56%)
May 04, 2015 6.570 6.650 6.360 6.650 5,998 +0.30(+4.72%)
May 01, 2015 6.530 6.590 6.350 6.350 40,002 -0.25(-3.79%)
Apr 30, 2015 6.590 6.650 6.490 6.600 13,297 +0.02(+0.30%)
Apr 29, 2015 6.590 6.630 6.570 6.580 3,206 +0.04(+0.53%)
Apr 28, 2015 6.490 6.590 6.490 6.545 43,814 -0.01(-0.15%)
Apr 27, 2015 6.540 6.640 6.500 6.555 18,980 +0.01(+0.23%)
Apr 24, 2015 6.520 6.540 6.470 6.540 8,868 +0.10(+1.55%)
Apr 23, 2015 6.380 6.500 6.380 6.440 19,386 +0.10(+1.58%)
Apr 22, 2015 6.410 6.450 6.340 6.340 34,089 -0.04(-0.55%)
Apr 21, 2015 6.360 6.410 6.350 6.375 14,047 +0.04(+0.55%)
Apr 20, 2015 6.330 6.390 6.320 6.340 19,783 -0.11(-1.71%)
Apr 17, 2015 6.410 6.460 6.390 6.450 27,330 -0.06(-0.98%)
Apr 16, 2015 6.600 6.610 6.450 6.514 87,737 -0.19(-2.78%)
Apr 15, 2015 6.500 6.700 6.470 6.700 18,354 +0.17(+2.60%)
Apr 14, 2015 6.500 6.540 6.470 6.530 12,571 +0.06(+0.93%)
Apr 13, 2015 6.464 6.490 6.420 6.470 27,801 -0.01(-0.15%)
Apr 10, 2015 6.440 6.480 6.350 6.480 24,791 -0.04(-0.61%)
Apr 09, 2015 6.510 6.610 6.448 6.520 40,434 +0.02(+0.31%)
Apr 08, 2015 6.610 6.680 6.420 6.500 23,273 -0.03(-0.46%)
Apr 07, 2015 6.490 6.540 6.450 6.530 9,713 -0.02(-0.31%)
Apr 06, 2015 6.620 6.620 6.300 6.550 23,312 +0.10(+1.63%)
Apr 02, 2015 6.445 6.445 6.445 0 +0.03(+0.39%)
Apr 01, 2015 6.370 6.460 6.280 6.420 13,369 +0.04(+0.71%)
Mar 31, 2015 6.370 6.460 6.330 6.375 22,661 -0.14(-2.22%)
Mar 30, 2015 6.490 6.530 6.466 6.520 10,993 +0.09(+1.48%)
Mar 27, 2015 6.420 6.491 6.350 6.425 26,953 -0.04(-0.54%)
Mar 26, 2015 6.470 6.470 6.270 6.460 42,793 -0.22(-3.29%)
Mar 25, 2015 6.600 6.720 6.510 6.680 32,161 -0.05(-0.74%)
Mar 24, 2015 6.730 6.840 6.570 6.730 27,147 +0.09(+1.28%)
Mar 23, 2015 6.680 6.700 6.580 6.645 17,410 -0.11(-1.56%)
Mar 20, 2015 6.630 6.750 6.530 6.750 10,621 +0.27(+4.17%)
Mar 19, 2015 6.470 6.580 6.420 6.480 36,580 -0.11(-1.67%)
Mar 18, 2015 6.430 6.600 6.350 6.590 37,857 +0.27(+4.27%)
Mar 17, 2015 6.330 6.390 6.290 6.320 71,314 -0.04(-0.63%)
Mar 16, 2015 6.300 6.360 6.280 6.360 51,363 -0.04(-0.63%)
Mar 13, 2015 6.350 6.450 6.250 6.400 24,435 -0.01(-0.16%)
Mar 12, 2015 6.370 6.490 6.310 6.410 21,281 +0.15(+2.40%)
Mar 11, 2015 6.280 6.351 6.250 6.260 11,944 -0.12(-1.88%)
Mar 10, 2015 6.210 6.380 6.190 6.380 10,763 -0.12(-1.85%)
Mar 09, 2015 6.500 6.500 6.400 6.500 24,241 -0.16(-2.40%)
Mar 06, 2015 6.470 6.660 6.470 6.660 58,212 -0.00(-0.08%)
Mar 05, 2015 6.570 6.720 6.480 6.665 43,531 +0.05(+0.83%)
Mar 04, 2015 6.900 6.570 6.610 38,241 -0.02(-0.38%)
Mar 03, 2015 6.650 6.530 6.635 63,516 -0.17(-2.43%)
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.