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 (%)
Jun 30, 2020 5.080 5.080 5.080 27 +0.00(+0.00%)
Jun 29, 2020 5.080 5.080 5.080 5.080 1,156 +0.05(+0.99%)
Jun 26, 2020 5.050 5.065 5.030 5.030 900 -0.11(-2.14%)
Jun 25, 2020 5.070 5.141 5.070 5.140 27,746 +0.03(+0.69%)
Jun 24, 2020 5.105 5.105 5.105 5.105 169 -0.15(-2.85%)
Jun 23, 2020 5.260 5.270 5.240 5.255 9,009 +0.10(+1.94%)
Jun 22, 2020 5.110 5.155 5.110 5.155 4,576 +0.08(+1.48%)
Jun 19, 2020 5.120 5.140 5.080 5.080 8,500 -0.04(-0.88%)
Jun 18, 2020 5.120 5.140 5.117 5.125 4,927 +0.00(+0.10%)
Jun 17, 2020 5.180 5.240 5.120 5.120 4,415 -0.04(-0.78%)
Jun 16, 2020 5.260 5.330 5.152 5.160 12,084 +0.06(+1.18%)
Jun 15, 2020 5.075 5.100 5.075 5.100 3,634 +0.10(+2.00%)
Jun 12, 2020 5.110 5.130 5.000 5.000 12,300 +0.08(+1.63%)
Jun 11, 2020 5.110 5.110 4.920 4.920 2,877 -0.33(-6.29%)
Jun 10, 2020 5.275 5.280 5.250 5.250 29,406 +0.01(+0.19%)
Jun 09, 2020 5.250 5.260 5.235 5.240 2,333 -0.13(-2.51%)
Jun 08, 2020 5.385 5.385 5.305 5.375 4,882 -0.04(-0.65%)
Jun 05, 2020 5.490 5.510 5.410 5.410 9,900 +0.02(+0.37%)
Jun 04, 2020 5.350 5.390 5.348 5.390 1,652 +0.00(+0.00%)
Jun 03, 2020 5.300 5.435 5.300 5.390 8,543 +0.25(+4.86%)
Jun 02, 2020 5.155 5.155 5.090 5.140 7,992 +0.10(+1.98%)
Jun 01, 2020 4.930 5.040 4.910 5.040 19,122 +0.20(+4.19%)
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%)
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.