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 (%)
Jul 31, 2014 7.870 8.350 7.760 7.760 59,767 -0.34(-4.20%)
Jul 30, 2014 8.190 8.190 7.850 8.100 38,364 -0.10(-1.22%)
Jul 29, 2014 7.940 8.580 7.940 8.200 17,246 +0.26(+3.34%)
Jul 28, 2014 7.944 8.040 7.820 7.935 8,834 +0.00(+0.06%)
Jul 25, 2014 7.897 8.050 7.810 7.930 6,987 +0.09(+1.15%)
Jul 24, 2014 7.890 7.930 7.840 7.840 17,855 +0.00(+0.00%)
Jul 23, 2014 7.870 7.950 7.840 7.840 13,890 -0.04(-0.57%)
Jul 22, 2014 7.900 7.980 7.850 7.885 9,511 -0.06(-0.76%)
Jul 21, 2014 7.890 8.430 7.790 7.945 21,667 -0.11(-1.30%)
Jul 18, 2014 7.911 8.050 7.830 8.050 31,226 +0.10(+1.26%)
Jul 17, 2014 7.990 7.990 7.900 7.950 5,880 -0.07(-0.91%)
Jul 16, 2014 7.980 8.030 7.970 8.023 5,995 +0.03(+0.41%)
Jul 15, 2014 8.065 8.100 7.800 7.990 14,233 -0.07(-0.87%)
Jul 14, 2014 8.070 8.070 7.960 8.060 6,937 +0.10(+1.26%)
Jul 11, 2014 7.960 8.640 7.950 7.960 7,891 +0.04(+0.51%)
Jul 10, 2014 7.930 8.000 7.920 7.920 22,496 -0.19(-2.34%)
Jul 09, 2014 8.050 8.164 8.050 8.110 26,723 -0.02(-0.25%)
Jul 08, 2014 8.270 8.270 8.120 8.130 11,103 -0.16(-1.93%)
Jul 07, 2014 8.280 8.338 8.250 8.290 93,546 +0.01(+0.12%)
Jul 03, 2014 8.280 8.280 8.280 0 +0.02(+0.24%)
Jul 02, 2014 8.230 8.275 8.200 8.260 11,000 -0.06(-0.72%)
Jul 01, 2014 8.300 8.790 8.200 8.320 14,073 +0.08(+0.97%)
Jun 30, 2014 8.230 8.240 8.191 8.240 53,004 -0.02(-0.24%)
Jun 27, 2014 8.260 8.330 8.257 8.260 14,249 -0.06(-0.72%)
Jun 26, 2014 8.280 8.320 8.280 8.320 10,197 +0.02(+0.24%)
Jun 25, 2014 8.269 8.300 8.230 8.300 12,794 -0.01(-0.12%)
Jun 24, 2014 8.450 8.450 8.230 8.310 26,100 -0.20(-2.32%)
Jun 23, 2014 8.460 8.590 8.450 8.507 11,948 +0.06(+0.67%)
Jun 20, 2014 8.460 8.500 8.440 8.450 14,157 -0.16(-1.86%)
Jun 19, 2014 8.190 8.640 8.190 8.610 29,582 +0.19(+2.26%)
Jun 18, 2014 8.500 8.500 8.420 8.420 18,876 -0.06(-0.71%)
Jun 17, 2014 8.410 8.480 8.410 8.480 3,473 +0.12(+1.44%)
Jun 16, 2014 8.330 8.360 8.290 8.360 39,819 +0.04(+0.48%)
Jun 13, 2014 8.320 8.320 8.320 8.320 62,481 +0.04(+0.48%)
Jun 12, 2014 8.284 8.396 8.280 8.280 10,832 +0.04(+0.45%)
Jun 11, 2014 8.250 8.270 8.243 8.243 12,738 -0.04(-0.49%)
Jun 10, 2014 8.330 8.320 8.284 8.284 18,505 -0.02(-0.19%)
Jun 06, 2014 8.340 8.400 8.204 8.300 30,121 +0.17(+2.09%)
Jun 05, 2014 8.160 8.200 8.130 8.130 13,055 +0.01(+0.12%)
Jun 04, 2014 8.100 8.120 8.100 8.120 2,232 -0.01(-0.12%)
Jun 03, 2014 8.150 8.170 8.050 8.130 50,251 -0.04(-0.49%)
Jun 02, 2014 8.110 8.170 8.110 8.170 9,530 +0.02(+0.25%)
May 30, 2014 8.170 8.380 8.094 8.150 6,389 -0.06(-0.73%)
May 29, 2014 8.140 8.280 8.140 8.210 5,195 +0.15(+1.86%)
May 28, 2014 8.120 8.270 8.010 8.060 35,059 -0.89(-9.94%)
May 27, 2014 8.080 9.000 8.070 8.950 24,050 +0.81(+9.96%)
May 23, 2014 8.139 8.139 8.139 0 -0.03(-0.38%)
May 22, 2014 8.220 8.410 8.140 8.170 9,936 -0.14(-1.68%)
May 21, 2014 8.380 8.440 8.239 8.310 55,795 +0.01(+0.12%)
May 20, 2014 8.370 8.400 8.300 8.300 38,162 -0.09(-1.07%)
May 19, 2014 8.340 8.440 8.188 8.390 147,515 +0.13(+1.57%)
May 16, 2014 8.280 8.600 8.260 8.260 22,338 -0.19(-2.25%)
May 15, 2014 8.450 8.450 8.350 8.450 6,699 +0.13(+1.56%)
May 14, 2014 8.246 8.340 8.149 8.320 8,142 -0.38(-4.37%)
May 13, 2014 8.250 8.750 8.240 8.700 37,879 -0.05(-0.57%)
May 12, 2014 8.350 8.750 8.020 8.750 1,625 +0.50(+6.06%)
May 09, 2014 8.210 8.250 8.210 8.250 729 +0.00(+0.00%)
May 08, 2014 8.350 8.350 8.210 8.250 8,078 -0.24(-2.83%)
May 07, 2014 8.450 8.490 8.310 8.490 19,934 -0.26(-2.97%)
May 06, 2014 8.440 8.750 8.370 8.750 24,355 +0.65(+8.02%)
May 05, 2014 8.100 8.100 8.100 8.100 660 -0.29(-3.49%)
May 02, 2014 8.100 8.740 8.100 8.393 20,345 +0.06(+0.75%)
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.