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, 2018 8.720 8.880 8.720 8.805 15,653 -0.10(-1.07%)
May 30, 2018 8.780 8.910 8.740 8.900 35,426 +0.14(+1.60%)
May 29, 2018 8.640 8.770 8.610 8.760 9,981 -0.27(-2.99%)
May 25, 2018 9.030 9.030 9.030 0 +0.05(+0.56%)
May 24, 2018 9.020 9.130 8.970 8.980 11,935 -0.07(-0.83%)
May 23, 2018 9.000 9.100 9.000 9.055 4,491 -0.25(-2.63%)
May 22, 2018 9.230 9.390 9.213 9.300 23,949 +0.03(+0.32%)
May 21, 2018 9.246 9.290 9.070 9.270 6,188 +0.18(+1.98%)
May 18, 2018 9.080 9.090 8.965 9.090 9,070 -0.02(-0.22%)
May 17, 2018 9.000 9.180 9.000 9.110 6,500 +0.12(+1.33%)
May 16, 2018 9.010 9.020 8.960 8.990 5,364 -0.01(-0.11%)
May 15, 2018 8.953 9.000 8.847 9.000 8,018 +0.02(+0.22%)
May 14, 2018 8.940 8.990 8.830 8.980 9,541 -0.04(-0.44%)
May 11, 2018 8.990 9.020 8.975 9.020 3,791 -0.01(-0.11%)
May 10, 2018 8.930 9.030 8.904 9.030 11,218 +0.19(+2.15%)
May 09, 2018 8.650 8.850 8.650 8.840 8,538 -0.07(-0.79%)
May 08, 2018 8.780 8.910 8.780 8.910 8,874 +0.04(+0.45%)
May 07, 2018 8.973 8.973 8.710 8.870 4,903 +0.04(+0.45%)
May 04, 2018 8.780 8.870 8.700 8.830 7,990 -0.06(-0.67%)
May 03, 2018 8.890 8.990 8.830 8.890 19,235 -0.10(-1.11%)
May 02, 2018 8.965 9.050 8.770 8.990 4,869 -0.23(-2.49%)
May 01, 2018 9.125 9.220 9.043 9.220 10,114 -0.02(-0.22%)
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%)
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.