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 28, 2021 10.14 10.19 9.896 10.19 604 +0.14(+1.39%)
May 27, 2021 9.570 10.05 9.370 10.05 477 +0.70(+7.49%)
May 26, 2021 9.550 9.550 9.350 9.350 526 -0.50(-5.03%)
May 24, 2021 9.845 9.845 9.845 0 +0.25(+2.55%)
May 21, 2021 9.600 9.600 9.600 9.600 3,602 +0.15(+1.59%)
May 19, 2021 9.450 9.450 9.450 0 -0.05(-0.53%)
May 17, 2021 9.500 9.500 9.500 0 -0.04(-0.43%)
May 12, 2021 9.541 9.541 9.541 0 -0.07(-0.72%)
May 11, 2021 9.610 9.620 9.610 9.610 6,242 -0.06(-0.62%)
May 10, 2021 9.670 9.670 9.670 9.670 128 +0.22(+2.33%)
May 07, 2021 9.450 9.450 9.450 9.450 2,575 +0.01(+0.11%)
May 06, 2021 9.440 9.440 9.440 9.440 289 +0.01(+0.11%)
May 05, 2021 9.440 9.440 9.400 9.430 110,330 -0.26(-2.68%)
May 03, 2021 9.690 9.690 9.690 0 +0.29(+3.09%)
Apr 26, 2021 9.400 9.400 9.400 0 +0.04(+0.43%)
Apr 22, 2021 9.360 9.360 9.360 0 -0.08(-0.85%)
Apr 20, 2021 9.440 9.440 9.440 0 +0.00(+0.00%)
Apr 16, 2021 9.440 9.440 9.440 0 +0.07(+0.80%)
Apr 15, 2021 9.365 9.365 9.365 9.365 464 -0.04(-0.48%)
Apr 14, 2021 9.390 9.410 9.390 9.410 5,660 +0.05(+0.54%)
Apr 13, 2021 9.360 9.360 9.360 9.360 84,125 +0.00(+0.05%)
Apr 12, 2021 9.340 9.355 9.340 9.355 786 +0.04(+0.48%)
Apr 09, 2021 9.310 9.310 9.310 9.310 900 +0.02(+0.22%)
Apr 08, 2021 9.330 9.330 9.290 9.290 10,171 +0.00(+0.00%)
Apr 07, 2021 9.320 9.320 9.290 9.290 4,850 -0.04(-0.43%)
Apr 06, 2021 9.400 9.510 9.330 9.330 5,055 -0.60(-6.04%)
Apr 05, 2021 9.790 9.930 9.790 9.930 506 +0.51(+5.41%)
Apr 01, 2021 9.360 9.420 9.340 9.420 3,100 +0.14(+1.51%)
Mar 31, 2021 9.280 9.280 9.280 2 +0.00(+0.00%)
Mar 30, 2021 9.281 9.281 9.280 9.280 289 -0.07(-0.75%)
Mar 29, 2021 9.350 9.350 9.350 9.350 100 +0.02(+0.21%)
Mar 26, 2021 9.330 9.330 9.330 9.330 1,300 +0.01(+0.11%)
Mar 25, 2021 9.320 9.320 9.320 9.320 360 +0.01(+0.11%)
Mar 24, 2021 9.455 9.455 9.300 9.310 4,357 -0.06(-0.64%)
Mar 23, 2021 9.370 9.370 9.370 9.370 796 +0.03(+0.32%)
Mar 22, 2021 9.340 9.340 9.340 59 +0.00(+0.00%)
Mar 19, 2021 9.340 9.340 9.340 76 +0.00(+0.00%)
Mar 17, 2021 9.340 9.340 9.340 0 +0.00(+0.00%)
Mar 16, 2021 9.340 9.340 9.340 75 +0.00(+0.00%)
Mar 15, 2021 9.375 9.375 9.340 9.340 995 -0.07(-0.73%)
Mar 12, 2021 9.409 9.409 9.409 39 +0.00(+0.00%)
Mar 11, 2021 9.409 9.409 9.409 62 +0.00(+0.00%)
Mar 10, 2021 9.350 9.409 9.350 9.409 1,908 +0.11(+1.19%)
Mar 09, 2021 9.297 9.297 9.297 86 +0.00(+0.00%)
Mar 08, 2021 9.297 9.297 9.297 9.297 191 -0.02(-0.24%)
Mar 05, 2021 9.340 9.340 9.310 9.320 3,300 -0.06(-0.68%)
Mar 04, 2021 9.430 9.430 9.380 9.384 1,396 -0.06(-0.59%)
Mar 03, 2021 9.440 9.440 9.440 9.440 376 +0.03(+0.32%)
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.