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, 2020 5.782 5.782 5.782 5.782 2,427 -0.09(-1.50%)
Sep 28, 2020 5.870 5.870 5.870 0 +0.16(+2.80%)
Sep 25, 2020 5.630 5.735 5.630 5.710 2,700 -0.09(-1.55%)
Sep 24, 2020 5.780 5.800 5.780 5.800 1,084 -0.04(-0.68%)
Sep 23, 2020 5.850 5.900 5.833 5.840 2,831 +0.07(+1.21%)
Sep 22, 2020 5.730 5.770 5.730 5.770 30,673 -0.21(-3.51%)
Sep 21, 2020 5.950 6.005 5.950 5.980 2,263 -0.19(-3.08%)
Sep 18, 2020 6.270 6.270 6.170 6.170 700 -0.24(-3.74%)
Sep 17, 2020 6.460 6.460 6.410 6.410 408 +0.00(+0.00%)
Sep 16, 2020 6.370 6.410 6.370 6.410 7,172 +0.15(+2.40%)
Sep 15, 2020 6.345 6.345 6.260 6.260 9,964 +0.26(+4.33%)
Sep 14, 2020 6.040 6.055 6.000 6.000 4,775 +0.14(+2.39%)
Sep 11, 2020 5.860 5.860 5.860 5.860 600 -0.02(-0.34%)
Sep 10, 2020 5.960 6.020 5.880 5.880 2,813 -0.12(-2.08%)
Sep 09, 2020 5.940 6.005 5.940 6.005 4,268 +0.06(+1.09%)
Sep 08, 2020 5.980 5.980 5.910 5.940 4,991 +0.15(+2.59%)
Sep 04, 2020 5.800 5.800 5.780 5.790 3,200 +0.09(+1.58%)
Sep 03, 2020 5.700 5.790 5.700 5.700 1,932 -0.22(-3.72%)
Sep 02, 2020 5.940 5.940 5.920 5.920 1,299 -0.00(-0.01%)
Sep 01, 2020 5.920 5.980 5.910 5.921 26,290 -0.01(-0.16%)
Aug 31, 2020 5.930 5.930 5.930 5.930 819 -0.07(-1.17%)
Aug 28, 2020 6.000 6.000 6.000 6.000 300 +0.12(+2.04%)
Aug 27, 2020 5.930 5.930 5.880 5.880 658 -0.04(-0.68%)
Aug 26, 2020 5.920 5.935 5.920 5.920 4,800 +0.11(+1.89%)
Aug 25, 2020 5.880 5.880 5.800 5.810 12,474 -0.15(-2.52%)
Aug 24, 2020 5.880 5.960 5.880 5.960 6,009 +0.16(+2.76%)
Aug 21, 2020 5.800 5.800 5.800 1 +0.00(+0.00%)
Aug 20, 2020 5.775 5.800 5.775 5.800 638 -0.03(-0.51%)
Aug 19, 2020 5.830 5.830 5.830 5.830 5,879 +0.01(+0.26%)
Aug 18, 2020 5.815 5.815 5.815 70 +0.00(+0.00%)
Aug 17, 2020 5.840 5.840 5.815 5.815 1,086 +0.03(+0.43%)
Aug 14, 2020 5.835 5.835 5.790 5.790 1,200 -0.05(-0.86%)
Aug 13, 2020 5.900 5.910 5.840 5.840 1,865 -0.06(-0.97%)
Aug 12, 2020 5.910 5.920 5.897 5.897 3,404 +0.09(+1.49%)
Aug 11, 2020 5.850 5.850 5.811 5.811 3,716 +0.01(+0.18%)
Aug 10, 2020 5.800 5.800 5.790 5.800 6,400 +0.03(+0.56%)
Aug 07, 2020 5.770 5.770 5.768 5.768 9,300 -0.10(-1.75%)
Aug 05, 2020 5.870 5.870 5.870 0 +0.04(+0.69%)
Aug 04, 2020 5.800 5.830 5.784 5.830 1,466 +0.16(+2.82%)
Aug 03, 2020 5.670 5.670 5.670 5.670 320 +0.06(+1.07%)
Jul 31, 2020 5.610 5.690 5.610 5.610 4,200 +0.14(+2.56%)
Jul 30, 2020 5.440 5.470 5.440 5.470 1,717 -0.18(-3.19%)
Jul 29, 2020 5.590 5.745 5.590 5.650 3,386 +0.03(+0.44%)
Jul 28, 2020 5.625 5.625 5.625 5.625 411 +0.06(+1.03%)
Jul 27, 2020 5.520 5.567 5.520 5.567 914 -0.04(-0.76%)
Jul 24, 2020 5.550 5.610 5.550 5.610 2,200 +0.10(+1.72%)
Jul 23, 2020 5.510 5.515 5.500 5.515 31,738 +0.03(+0.47%)
Jul 22, 2020 5.489 5.489 5.489 5.489 305 -0.03(-0.56%)
Jul 21, 2020 5.515 5.520 5.515 5.520 2,939 +0.05(+0.91%)
Jul 20, 2020 5.415 5.470 5.415 5.470 15,558 +0.09(+1.67%)
Jul 17, 2020 5.380 5.390 5.380 5.380 4,500 -0.02(-0.37%)
Jul 16, 2020 5.400 5.400 5.400 5.400 387 +0.04(+0.75%)
Jul 15, 2020 5.380 5.380 5.360 5.360 7,443 +0.11(+2.10%)
Jul 14, 2020 5.220 5.265 5.200 5.250 6,296 +0.07(+1.35%)
Jul 13, 2020 5.230 5.230 5.180 5.180 41,108 -0.07(-1.24%)
Jul 10, 2020 5.245 5.245 5.245 5.245 500 +0.08(+1.55%)
Jul 09, 2020 5.250 5.250 5.165 5.165 8,684 -0.08(-1.53%)
Jul 08, 2020 5.245 5.245 5.245 5.245 152 -0.04(-0.85%)
Jul 07, 2020 5.355 5.355 5.280 5.290 6,404 +0.00(+0.00%)
Jul 06, 2020 5.285 5.290 5.275 5.290 3,166 +0.06(+1.15%)
Jul 02, 2020 5.230 5.280 5.170 5.230 4,900 +0.12(+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.