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 (%)
Sep 30, 2015 5.990 6.090 5.990 6.090 2,328 +0.19(+3.22%)
Sep 29, 2015 5.980 6.000 5.900 5.900 5,323 -0.18(-2.96%)
Sep 28, 2015 6.090 6.090 6.020 6.080 7,930 -0.11(-1.78%)
Sep 25, 2015 6.090 6.190 6.090 6.190 6,440 +0.15(+2.48%)
Sep 24, 2015 6.100 6.270 6.000 6.040 21,278 -0.06(-0.98%)
Sep 23, 2015 6.170 6.310 6.040 6.100 9,595 -0.08(-1.29%)
Sep 22, 2015 6.330 6.330 6.180 6.180 8,594 -0.07(-1.12%)
Sep 21, 2015 6.170 6.420 6.170 6.250 16,079 -1.61(-20.43%)
Sep 18, 2015 7.960 7.960 7.810 7.855 10,512 -0.08(-1.07%)
Sep 17, 2015 7.960 7.960 7.860 7.940 3,693 -0.26(-3.17%)
Sep 16, 2015 7.940 8.200 7.929 8.200 5,122 +0.10(+1.23%)
Sep 15, 2015 7.920 8.100 7.800 8.100 4,801 +0.20(+2.53%)
Sep 14, 2015 8.050 8.080 7.730 7.900 5,615 +0.12(+1.48%)
Sep 11, 2015 7.820 7.840 7.700 7.785 24,846 +0.07(+0.84%)
Sep 10, 2015 7.700 8.040 7.700 7.720 14,321 +0.13(+1.78%)
Sep 09, 2015 7.730 8.020 7.585 7.585 155,918 -0.32(-3.99%)
Sep 08, 2015 7.770 7.950 7.650 7.900 1,963,227 +0.15(+1.94%)
Sep 04, 2015 7.750 7.750 7.750 0 -0.14(-1.77%)
Sep 03, 2015 7.760 7.890 7.760 7.890 3,922 -0.10(-1.25%)
Sep 02, 2015 7.990 7.990 7.840 7.990 14,927 +0.14(+1.78%)
Sep 01, 2015 7.700 7.940 7.580 7.850 8,275 -0.17(-2.06%)
Aug 31, 2015 8.000 8.150 8.000 8.015 7,492 -0.13(-1.66%)
Aug 28, 2015 8.070 8.170 7.810 8.150 5,176 +0.03(+0.37%)
Aug 27, 2015 7.860 8.120 7.810 8.120 12,514 -0.07(-0.85%)
Aug 26, 2015 8.000 8.190 7.800 8.190 9,652 +0.29(+3.67%)
Aug 25, 2015 8.090 8.210 7.900 7.900 23,403 +0.00(+0.00%)
Aug 24, 2015 7.546 7.900 7.500 7.900 9,695 +0.13(+1.67%)
Aug 21, 2015 7.670 7.770 7.610 7.770 4,369 -0.01(-0.13%)
Aug 20, 2015 7.923 7.923 7.780 7.780 3,698 -0.05(-0.64%)
Aug 19, 2015 7.910 8.010 7.830 7.830 29,076 -0.18(-2.25%)
Aug 18, 2015 7.940 8.010 7.930 8.010 4,583 +0.09(+1.14%)
Aug 17, 2015 7.880 7.920 7.840 7.920 3,404 -0.05(-0.63%)
Aug 14, 2015 7.840 7.970 7.840 7.970 2,429 -0.03(-0.38%)
Aug 13, 2015 7.850 8.000 7.830 8.000 10,261 +0.23(+2.96%)
Aug 12, 2015 7.870 7.870 7.770 7.770 7,136 -0.17(-2.14%)
Aug 11, 2015 7.830 7.940 7.800 7.940 8,583 +0.12(+1.53%)
Aug 10, 2015 7.760 7.910 7.760 7.820 3,394 +0.02(+0.26%)
Aug 07, 2015 7.790 7.930 7.790 7.800 6,182 -0.12(-1.52%)
Aug 06, 2015 7.830 7.920 7.820 7.920 7,403 -0.09(-1.12%)
Aug 05, 2015 8.170 8.350 7.950 8.010 29,781 -0.21(-2.55%)
Aug 04, 2015 8.130 8.220 8.090 8.220 28,301 +0.13(+1.61%)
Aug 03, 2015 8.240 8.240 8.070 8.090 10,720 -0.10(-1.22%)
Jul 31, 2015 8.130 8.370 7.970 8.190 288,016 +0.14(+1.74%)
Jul 30, 2015 8.150 8.160 7.950 8.050 4,079,813 -0.03(-0.37%)
Jul 29, 2015 8.220 8.220 8.065 8.080 12,046,762 -0.22(-2.65%)
Jul 28, 2015 7.890 8.320 7.890 8.300 51,956 +1.33(+19.08%)
Jul 27, 2015 6.960 6.970 6.890 6.970 12,374 -0.15(-2.11%)
Jul 24, 2015 7.030 7.120 7.000 7.120 23,948 +0.18(+2.59%)
Jul 23, 2015 7.120 7.120 6.910 6.940 17,822 -0.16(-2.25%)
Jul 22, 2015 7.110 7.150 7.070 7.100 17,855 +0.10(+1.43%)
Jul 21, 2015 6.980 7.030 6.940 7.000 25,786 +0.13(+1.89%)
Jul 20, 2015 6.878 6.890 6.800 6.870 18,593 -0.02(-0.29%)
Jul 17, 2015 6.810 6.904 6.800 6.890 65,937 +0.00(+0.00%)
Jul 16, 2015 6.800 6.890 6.780 6.890 5,984 +0.06(+0.95%)
Jul 15, 2015 6.730 6.830 6.690 6.825 37,059 +0.20(+2.94%)
Jul 14, 2015 6.542 6.650 6.530 6.630 27,322 +0.14(+2.16%)
Jul 13, 2015 6.550 6.620 6.450 6.490 20,783 -0.04(-0.61%)
Jul 10, 2015 6.470 6.530 6.390 6.530 14,634 +0.23(+3.65%)
Jul 09, 2015 6.190 6.300 6.190 6.300 18,022 +0.10(+1.55%)
Jul 08, 2015 6.180 6.250 6.100 6.204 18,064 -0.22(-3.36%)
Jul 07, 2015 6.290 6.420 6.100 6.420 13,639 -0.07(-1.11%)
Jul 06, 2015 6.450 6.510 6.300 6.492 32,052 -0.11(-1.64%)
Jul 02, 2015 6.600 6.600 6.600 0 +0.14(+2.25%)
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.