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, 2019 6.990 7.170 6.930 6.990 4,700 -0.07(-0.99%)
May 30, 2019 6.980 7.160 6.960 7.060 6,929 +0.17(+2.54%)
May 29, 2019 6.890 6.920 6.850 6.885 6,617 -0.13(-1.82%)
May 28, 2019 7.280 7.280 6.980 7.013 5,602 -0.16(-2.26%)
May 24, 2019 7.020 7.250 7.020 7.175 4,100 +0.20(+2.87%)
May 23, 2019 7.025 7.140 6.950 6.975 6,508 -0.20(-2.80%)
May 22, 2019 7.295 7.295 7.150 7.176 4,931 -0.02(-0.33%)
May 21, 2019 7.205 7.469 7.090 7.200 6,433 +0.00(+0.00%)
May 20, 2019 7.140 7.200 7.080 7.200 4,582 +0.04(+0.56%)
May 17, 2019 7.040 7.230 7.040 7.160 5,200 -0.03(-0.42%)
May 16, 2019 7.200 7.240 7.168 7.190 5,256 +0.14(+1.99%)
May 15, 2019 7.070 7.280 7.050 7.050 3,711 -0.13(-1.78%)
May 14, 2019 7.195 7.330 7.178 7.178 4,588 -0.12(-1.68%)
May 13, 2019 7.275 7.300 7.130 7.300 5,162 +0.06(+0.83%)
May 10, 2019 7.220 7.470 7.200 7.240 4,400 +0.09(+1.24%)
May 09, 2019 7.010 7.340 7.010 7.151 48,022 +0.15(+2.13%)
May 08, 2019 6.920 7.200 6.920 7.002 6,366 -0.15(-2.12%)
May 07, 2019 7.006 7.180 7.006 7.154 13,958 -0.09(-1.19%)
May 06, 2019 7.060 7.430 7.060 7.240 13,948 -0.03(-0.36%)
May 03, 2019 7.225 7.470 7.225 7.266 3,700 +0.10(+1.35%)
May 02, 2019 7.085 7.370 7.085 7.170 8,018 -0.10(-1.39%)
May 01, 2019 7.235 7.440 7.100 7.271 3,231 +0.17(+2.42%)
Apr 30, 2019 7.090 7.330 7.060 7.099 7,464 -0.08(-1.05%)
Apr 29, 2019 7.040 7.290 7.040 7.175 8,799 -0.00(-0.07%)
Apr 26, 2019 7.090 7.277 7.050 7.180 12,500 +0.14(+1.99%)
Apr 25, 2019 6.970 7.100 6.940 7.040 5,791 -0.12(-1.61%)
Apr 24, 2019 7.090 7.330 7.060 7.155 10,702 +0.02(+0.21%)
Apr 23, 2019 7.095 7.330 7.095 7.140 4,692 -0.01(-0.14%)
Apr 22, 2019 7.180 7.290 7.038 7.150 4,673 -0.23(-3.12%)
Apr 18, 2019 7.130 7.380 7.128 7.380 33,500 +0.29(+4.13%)
Apr 17, 2019 7.200 7.220 7.070 7.087 4,324 -0.08(-1.16%)
Apr 16, 2019 7.158 7.170 7.000 7.170 12,819 +0.12(+1.77%)
Apr 15, 2019 7.088 7.120 6.970 7.045 5,416 -0.07(-0.91%)
Apr 12, 2019 7.144 7.200 7.100 7.110 5,600 +0.04(+0.49%)
Apr 11, 2019 6.904 7.075 6.880 7.075 12,107 +0.16(+2.24%)
Apr 10, 2019 6.710 7.040 6.710 6.920 27,298 +0.08(+1.10%)
Apr 09, 2019 6.810 6.960 6.790 6.845 13,036 -0.06(-0.80%)
Apr 08, 2019 6.950 7.060 6.880 6.900 17,921 -0.08(-1.15%)
Apr 05, 2019 6.853 7.000 6.853 6.980 18,200 +0.01(+0.14%)
Apr 04, 2019 6.970 6.970 6.760 6.970 5,045 +0.04(+0.58%)
Apr 03, 2019 6.960 7.100 6.810 6.930 22,992 +0.11(+1.69%)
Apr 02, 2019 6.830 6.870 6.650 6.815 15,954 +0.06(+0.81%)
Apr 01, 2019 6.820 6.910 6.660 6.760 21,133 +0.08(+1.20%)
Mar 29, 2019 6.725 6.744 6.530 6.680 10,700 +0.05(+0.75%)
Mar 28, 2019 6.760 6.760 6.510 6.630 21,015 -0.21(-3.07%)
Mar 27, 2019 6.620 6.840 6.620 6.840 16,394 +0.12(+1.71%)
Mar 26, 2019 6.785 6.790 6.700 6.725 14,216 -0.06(-0.81%)
Mar 25, 2019 6.754 6.830 6.730 6.780 9,471 +0.02(+0.30%)
Mar 22, 2019 6.810 6.840 6.606 6.760 9,800 -0.09(-1.31%)
Mar 21, 2019 6.920 6.950 6.850 6.850 7,017 -0.14(-2.00%)
Mar 20, 2019 6.878 7.030 6.878 6.990 9,176 -0.06(-0.92%)
Mar 19, 2019 7.145 7.180 6.910 7.055 7,415 -0.06(-0.77%)
Mar 18, 2019 6.979 7.142 6.979 7.110 5,235 +0.03(+0.35%)
Mar 15, 2019 7.030 7.100 7.010 7.085 7,200 +0.17(+2.53%)
Mar 14, 2019 6.850 7.090 6.780 6.910 13,826 -0.02(-0.29%)
Mar 13, 2019 6.943 6.970 6.887 6.930 7,739 -0.34(-4.68%)
Mar 12, 2019 6.950 7.270 6.950 7.270 17,185 +0.31(+4.45%)
Mar 11, 2019 6.910 6.990 6.900 6.960 13,893 -0.01(-0.14%)
Mar 08, 2019 6.880 7.010 6.880 6.970 16,400 -0.01(-0.14%)
Mar 07, 2019 6.990 7.040 6.730 6.980 29,793 +0.00(+0.00%)
Mar 06, 2019 7.000 7.000 6.870 6.980 12,428 -0.04(-0.64%)
Mar 05, 2019 6.970 7.120 6.941 7.025 14,825 +0.01(+0.07%)
Mar 04, 2019 6.997 7.110 6.930 7.020 11,029 -0.01(-0.07%)
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.