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, 2016 7.040 7.100 7.010 7.020 19,479 -0.05(-0.71%)
Sep 29, 2016 7.090 7.090 7.035 7.070 6,065 -0.05(-0.70%)
Sep 28, 2016 7.140 7.140 7.040 7.120 12,014 +0.03(+0.35%)
Sep 27, 2016 7.040 7.160 7.010 7.095 18,466 +0.10(+1.50%)
Sep 26, 2016 6.910 7.010 6.910 6.990 6,080 -0.06(-0.85%)
Sep 23, 2016 7.020 7.120 7.010 7.050 9,861 -0.12(-1.74%)
Sep 22, 2016 7.280 7.280 7.160 7.175 24,415 +0.04(+0.63%)
Sep 21, 2016 7.110 7.130 7.040 7.130 15,026 +0.08(+1.13%)
Sep 20, 2016 7.010 7.075 6.980 7.050 6,768 +0.02(+0.28%)
Sep 19, 2016 6.990 7.050 6.960 7.030 9,290 +0.16(+2.33%)
Sep 16, 2016 6.890 6.910 6.870 6.870 11,429 -0.09(-1.29%)
Sep 15, 2016 6.880 6.990 6.880 6.960 34,748 +0.30(+4.50%)
Sep 14, 2016 6.614 6.710 6.600 6.660 10,990 +0.13(+1.99%)
Sep 13, 2016 6.570 6.590 6.520 6.530 11,045 -0.14(-2.10%)
Sep 12, 2016 6.560 6.680 6.560 6.670 7,495 -0.04(-0.60%)
Sep 09, 2016 6.700 6.710 6.640 6.710 2,867,263 +0.01(+0.22%)
Sep 08, 2016 6.620 6.700 6.620 6.695 6,007,103 +0.11(+1.67%)
Sep 07, 2016 6.610 6.620 6.540 6.585 8,718 -0.13(-1.94%)
Sep 06, 2016 6.690 6.715 6.690 6.715 1,493 +0.01(+0.22%)
Sep 02, 2016 6.700 6.700 6.700 0 +0.15(+2.21%)
Sep 01, 2016 6.550 6.570 6.540 6.555 5,736 +0.09(+1.39%)
Aug 31, 2016 6.490 6.500 6.430 6.465 8,698 -0.04(-0.66%)
Aug 30, 2016 6.595 6.595 6.508 6.508 2,514 -0.14(-2.14%)
Aug 29, 2016 6.460 6.650 6.460 6.650 1,460 +0.07(+1.06%)
Aug 26, 2016 6.620 6.620 6.480 6.580 4,929 -0.05(-0.75%)
Aug 25, 2016 6.537 6.630 6.530 6.630 2,587 +0.01(+0.15%)
Aug 24, 2016 6.658 6.685 6.620 6.620 4,712 -0.02(-0.38%)
Aug 23, 2016 6.660 6.735 6.640 6.645 5,916 -0.01(-0.17%)
Aug 22, 2016 6.560 6.656 6.560 6.656 3,583 +0.02(+0.24%)
Aug 19, 2016 6.650 6.650 6.640 6.640 2,755 +0.04(+0.61%)
Aug 18, 2016 6.625 6.750 6.600 6.600 15,172 -0.04(-0.60%)
Aug 17, 2016 6.570 6.640 6.570 6.640 1,852 +0.04(+0.61%)
Aug 16, 2016 6.610 6.660 6.570 6.600 14,109 +0.00(+0.00%)
Aug 15, 2016 6.630 6.630 6.590 6.600 12,788 -0.06(-0.90%)
Aug 12, 2016 6.640 6.660 6.600 6.660 5,933 +0.03(+0.45%)
Aug 11, 2016 6.600 6.670 6.600 6.630 8,409 +0.05(+0.76%)
Aug 10, 2016 6.630 6.630 6.580 6.580 9,357 +0.04(+0.61%)
Aug 09, 2016 6.595 6.610 6.530 6.540 6,499 +0.04(+0.62%)
Aug 08, 2016 6.540 6.540 6.500 6.500 4,305 -0.08(-1.14%)
Aug 05, 2016 6.530 6.575 6.530 6.575 2,747 -0.08(-1.28%)
Aug 04, 2016 6.590 6.660 6.590 6.660 7,011 +0.03(+0.45%)
Aug 03, 2016 6.550 6.650 6.550 6.630 40,853 -0.01(-0.15%)
Aug 02, 2016 6.570 6.640 6.570 6.640 28,118 +0.19(+2.95%)
Aug 01, 2016 6.470 6.560 6.450 6.450 6,941 -0.12(-1.90%)
Jul 29, 2016 6.540 6.610 6.530 6.575 13,799 +0.07(+1.00%)
Jul 28, 2016 6.510 6.520 6.470 6.510 51,677 -0.15(-2.25%)
Jul 27, 2016 6.530 6.660 6.480 6.660 18,337 +0.13(+2.07%)
Jul 26, 2016 6.520 6.530 6.450 6.525 51,804 +0.03(+0.46%)
Jul 25, 2016 6.480 6.530 6.460 6.495 16,158 +0.05(+0.78%)
Jul 22, 2016 6.480 6.480 6.420 6.445 12,461 -0.04(-0.54%)
Jul 21, 2016 6.430 6.520 6.430 6.480 28,003 -0.06(-0.95%)
Jul 20, 2016 6.450 6.550 6.430 6.542 27,597 +0.15(+2.38%)
Jul 19, 2016 6.450 6.450 6.380 6.390 69,100 -0.10(-1.54%)
Jul 18, 2016 6.450 6.530 6.430 6.490 30,242 +0.19(+3.02%)
Jul 15, 2016 6.370 6.370 6.250 6.300 8,731 -0.17(-2.70%)
Jul 14, 2016 6.500 6.530 6.440 6.475 16,629 +0.00(+0.08%)
Jul 13, 2016 6.480 6.540 6.410 6.470 40,780 -0.04(-0.61%)
Jul 12, 2016 6.473 6.660 6.450 6.510 52,263 +0.18(+2.84%)
Jul 11, 2016 6.330 6.375 6.330 6.330 5,110 +0.10(+1.61%)
Jul 08, 2016 6.310 6.230 6.230 19,350 +0.09(+1.47%)
Jul 07, 2016 6.230 6.230 6.140 6.140 13,072 -0.20(-3.08%)
Jul 05, 2016 6.320 6.460 6.290 6.335 26,826 -0.26(-4.02%)
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.