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, 2019 6.530 6.630 6.440 6.490 33,041 +0.01(+0.15%)
Sep 27, 2019 6.530 6.530 6.430 6.480 67,700 +0.06(+0.86%)
Sep 26, 2019 6.450 6.450 6.400 6.425 474,529 +0.05(+0.86%)
Sep 25, 2019 6.375 6.380 6.300 6.370 2,736,490 -0.04(-0.62%)
Sep 24, 2019 6.500 6.500 6.410 6.410 1,218,777 -0.05(-0.77%)
Sep 23, 2019 6.420 6.530 6.390 6.460 1,843,927 -0.17(-2.61%)
Sep 20, 2019 6.718 6.839 6.630 6.633 87,100 -0.09(-1.29%)
Sep 19, 2019 6.670 6.810 6.670 6.720 37,566 +0.12(+1.82%)
Sep 18, 2019 6.610 6.620 6.560 6.600 22,353 -0.05(-0.75%)
Sep 17, 2019 6.589 6.753 6.589 6.650 12,913 +0.02(+0.23%)
Sep 16, 2019 6.637 6.691 6.610 6.635 19,592 -0.17(-2.49%)
Sep 13, 2019 6.630 6.940 6.630 6.804 65,800 +0.27(+4.20%)
Sep 12, 2019 6.490 6.560 6.490 6.530 14,170 +0.06(+0.93%)
Sep 11, 2019 6.510 6.750 6.470 6.470 17,869 +0.06(+1.01%)
Sep 10, 2019 6.370 6.466 6.350 6.405 65,394 -0.00(-0.08%)
Sep 09, 2019 6.450 6.450 6.360 6.410 34,481 +0.07(+1.10%)
Sep 06, 2019 6.390 6.500 6.340 6.340 15,100 -0.05(-0.86%)
Sep 05, 2019 6.300 6.450 6.295 6.395 52,218 +0.04(+0.71%)
Sep 04, 2019 6.290 6.630 6.250 6.350 273,480 +0.11(+1.76%)
Sep 03, 2019 6.255 6.340 6.240 6.240 22,763 -0.11(-1.73%)
Aug 30, 2019 6.320 6.420 6.270 6.350 17,000 +0.07(+1.11%)
Aug 29, 2019 6.300 6.440 6.280 6.280 27,755 -0.01(-0.16%)
Aug 28, 2019 6.280 6.340 6.280 6.290 15,395 -0.14(-2.25%)
Aug 27, 2019 6.430 6.482 6.410 6.435 52,098 +0.01(+0.23%)
Aug 26, 2019 6.360 6.570 6.360 6.420 6,235 -0.09(-1.38%)
Aug 23, 2019 6.505 6.510 6.429 6.510 16,500 -0.03(-0.46%)
Aug 22, 2019 6.470 6.650 6.450 6.540 36,911 +0.12(+1.87%)
Aug 21, 2019 6.420 6.455 6.410 6.420 38,577 +0.13(+2.07%)
Aug 20, 2019 6.320 6.420 6.290 6.290 132,999 -0.05(-0.79%)
Aug 19, 2019 6.330 6.370 6.320 6.340 27,108 +0.12(+1.93%)
Aug 16, 2019 6.236 6.284 6.180 6.220 59,000 -0.02(-0.32%)
Aug 15, 2019 6.280 6.280 6.180 6.240 50,623 +0.07(+1.13%)
Aug 14, 2019 6.183 6.280 6.140 6.170 23,085 -0.04(-0.64%)
Aug 13, 2019 6.230 6.379 6.210 6.210 27,130 -0.17(-2.74%)
Aug 12, 2019 6.410 6.470 6.310 6.385 33,798 -0.04(-0.62%)
Aug 09, 2019 6.420 6.555 6.360 6.425 28,400 -0.04(-0.54%)
Aug 08, 2019 6.445 6.497 6.320 6.460 10,525 -0.07(-1.07%)
Aug 07, 2019 6.550 6.740 6.510 6.530 14,163 +0.01(+0.15%)
Aug 06, 2019 6.520 6.550 6.430 6.520 52,775 +0.13(+2.03%)
Aug 05, 2019 6.520 6.520 6.390 6.390 8,539 -0.17(-2.59%)
Aug 02, 2019 6.611 6.628 6.500 6.560 11,700 -0.16(-2.38%)
Aug 01, 2019 6.835 6.870 6.720 6.720 9,318 +0.00(+0.00%)
Jul 31, 2019 6.908 6.930 6.720 6.720 7,762 -0.25(-3.66%)
Jul 30, 2019 6.968 7.000 6.930 6.975 7,022 -0.16(-2.24%)
Jul 29, 2019 7.221 7.221 7.110 7.135 5,083 -0.01(-0.08%)
Jul 26, 2019 7.140 7.180 7.120 7.141 5,700 +0.02(+0.34%)
Jul 25, 2019 7.120 7.180 7.100 7.117 4,223 -0.05(-0.74%)
Jul 24, 2019 7.140 7.210 7.140 7.170 8,898 +0.01(+0.14%)
Jul 23, 2019 7.140 7.390 7.140 7.160 3,532 -0.16(-2.19%)
Jul 22, 2019 7.181 7.320 7.100 7.320 4,997 -0.08(-1.05%)
Jul 19, 2019 7.440 7.440 7.275 7.397 3,300 +0.12(+1.68%)
Jul 18, 2019 7.170 7.320 7.162 7.275 5,175 +0.16(+2.18%)
Jul 17, 2019 7.120 7.310 7.070 7.120 5,991 -0.47(-6.19%)
Jul 16, 2019 7.430 7.590 7.370 7.590 2,684 +0.14(+1.88%)
Jul 15, 2019 7.438 7.639 7.420 7.450 11,370 +0.03(+0.40%)
Jul 12, 2019 7.439 7.635 7.410 7.420 5,700 +0.15(+2.06%)
Jul 11, 2019 7.310 7.360 7.198 7.270 4,960 -0.08(-1.02%)
Jul 10, 2019 7.330 7.360 7.210 7.345 7,718 -0.03(-0.34%)
Jul 09, 2019 7.280 7.450 7.280 7.370 3,626 -0.05(-0.62%)
Jul 08, 2019 7.357 7.559 7.357 7.416 1,384 +0.01(+0.15%)
Jul 05, 2019 7.390 7.470 7.365 7.405 2,400 -0.04(-0.60%)
Jul 03, 2019 7.448 7.450 7.420 7.450 3,400 +0.04(+0.50%)
Jul 02, 2019 7.410 7.460 7.360 7.413 8,912 -0.08(-1.03%)
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.