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, 2020 4.830 4.850 4.770 4.838 9,400 -0.07(-1.43%)
May 28, 2020 4.870 4.950 4.870 4.907 23,139 -0.03(-0.66%)
May 27, 2020 4.880 4.940 4.870 4.940 20,262 +0.13(+2.70%)
May 26, 2020 4.770 4.815 4.740 4.810 13,939 +0.29(+6.42%)
May 22, 2020 4.510 4.545 4.510 4.520 6,600 -0.07(-1.53%)
May 21, 2020 4.560 4.610 4.550 4.590 13,957 -0.00(-0.05%)
May 20, 2020 4.540 4.635 4.540 4.593 11,355 +0.14(+3.20%)
May 19, 2020 4.470 4.500 4.450 4.450 79,303 -0.08(-1.77%)
May 18, 2020 4.430 4.535 4.430 4.530 26,944 +0.18(+4.14%)
May 15, 2020 4.410 4.410 4.320 4.350 15,700 -0.05(-1.14%)
May 14, 2020 4.360 4.420 4.360 4.400 19,680 -0.03(-0.69%)
May 13, 2020 4.550 4.550 4.420 4.430 48,254 -0.19(-4.02%)
May 12, 2020 4.740 4.760 4.610 4.616 38,524 -0.08(-1.63%)
May 11, 2020 4.680 4.810 4.635 4.692 20,271 -0.20(-4.04%)
May 08, 2020 4.830 5.010 4.830 4.890 29,400 +0.10(+2.09%)
May 07, 2020 4.820 4.870 4.780 4.790 96,468 +0.31(+6.92%)
May 06, 2020 4.680 4.680 4.480 4.480 37,051 +0.05(+1.13%)
May 05, 2020 4.370 4.490 4.370 4.430 19,942 +0.04(+0.91%)
May 04, 2020 4.390 4.510 4.356 4.390 65,777 -0.11(-2.44%)
May 01, 2020 4.430 4.610 4.394 4.500 28,800 +0.02(+0.45%)
Apr 30, 2020 4.520 4.545 4.450 4.480 151,413 -0.08(-1.75%)
Apr 29, 2020 4.605 4.700 4.560 4.560 8,329 +0.03(+0.66%)
Apr 28, 2020 4.560 4.570 4.510 4.530 45,823 +0.29(+6.84%)
Apr 27, 2020 4.250 4.350 4.230 4.240 46,348 -0.06(-1.40%)
Apr 24, 2020 4.310 4.330 4.260 4.300 12,000 +0.18(+4.37%)
Apr 23, 2020 4.191 4.270 4.120 4.120 81,735 -0.09(-2.11%)
Apr 22, 2020 4.185 4.310 4.170 4.209 31,744 -0.02(-0.50%)
Apr 21, 2020 4.210 4.240 4.180 4.230 79,553 -0.07(-1.63%)
Apr 20, 2020 4.350 4.450 4.240 4.300 80,475 -0.09(-2.05%)
Apr 17, 2020 4.420 4.570 4.390 4.390 24,000 +0.10(+2.45%)
Apr 16, 2020 4.307 4.430 4.250 4.285 52,156 -0.16(-3.49%)
Apr 15, 2020 4.410 4.640 4.410 4.440 40,045 -0.19(-4.21%)
Apr 14, 2020 4.670 4.690 4.580 4.635 222,580 -0.01(-0.14%)
Apr 13, 2020 4.570 4.721 4.570 4.641 26,920 -0.05(-1.08%)
Apr 09, 2020 4.830 4.830 4.670 4.692 53,200 +0.01(+0.26%)
Apr 08, 2020 4.790 4.790 4.630 4.680 100,181 -0.19(-3.90%)
Apr 07, 2020 5.040 5.040 4.850 4.870 260,544 +0.17(+3.58%)
Apr 06, 2020 4.730 4.740 4.680 4.702 173,143 +0.13(+2.88%)
Apr 03, 2020 4.521 4.580 4.450 4.570 28,200 -0.23(-4.83%)
Apr 02, 2020 4.840 4.930 4.770 4.802 129,349 +0.01(+0.25%)
Apr 01, 2020 4.850 4.850 4.740 4.790 43,787 -0.30(-5.89%)
Mar 31, 2020 5.157 5.194 5.085 5.090 134,235 -0.15(-2.86%)
Mar 30, 2020 5.080 5.240 5.080 5.240 131,484 -0.11(-2.06%)
Mar 27, 2020 5.039 5.370 5.039 5.350 13,800 +0.08(+1.52%)
Mar 26, 2020 4.960 5.360 4.960 5.270 44,623 +0.32(+6.46%)
Mar 25, 2020 4.900 5.021 4.820 4.950 34,059 +0.47(+10.49%)
Mar 24, 2020 4.310 4.545 4.310 4.480 190,923 +0.81(+22.07%)
Mar 23, 2020 3.850 3.862 3.550 3.670 62,179 -0.30(-7.56%)
Mar 20, 2020 4.180 4.253 3.970 3.970 36,500 -0.25(-5.98%)
Mar 19, 2020 3.840 4.250 3.810 4.223 80,012 +0.29(+7.44%)
Mar 18, 2020 4.000 4.056 3.930 3.930 46,280 -0.47(-10.70%)
Mar 17, 2020 4.380 4.530 4.350 4.401 129,146 -0.36(-7.61%)
Mar 16, 2020 4.730 5.060 4.570 4.763 44,663 -0.56(-10.51%)
Mar 13, 2020 5.473 5.510 5.190 5.323 57,600 -0.17(-3.04%)
Mar 12, 2020 5.592 5.610 5.270 5.490 33,889 -0.75(-11.96%)
Mar 11, 2020 6.425 6.425 6.236 6.236 10,409 -0.08(-1.25%)
Mar 10, 2020 6.360 6.420 6.030 6.315 23,013 -0.03(-0.55%)
Mar 09, 2020 6.370 6.440 6.110 6.350 20,598 -0.32(-4.80%)
Mar 06, 2020 6.421 6.670 6.421 6.670 10,300 +0.12(+1.83%)
Mar 05, 2020 6.690 6.740 6.550 6.550 12,699 -0.39(-5.62%)
Mar 04, 2020 6.750 6.940 6.750 6.940 15,990 +0.43(+6.61%)
Mar 03, 2020 6.720 6.760 6.470 6.510 78,793 -0.10(-1.51%)
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.