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 (%)
Mar 31, 2016 6.930 6.970 6.820 6.910 17,248 -0.06(-0.86%)
Mar 30, 2016 6.970 6.980 6.870 6.970 36,231 +0.07(+1.01%)
Mar 29, 2016 6.820 6.920 6.800 6.900 120,829 +0.28(+4.23%)
Mar 28, 2016 6.640 6.640 6.560 6.620 54,945 +0.07(+1.07%)
Mar 24, 2016 6.550 6.550 6.550 0 -0.15(-2.17%)
Mar 23, 2016 6.770 6.838 6.650 6.695 20,380 +0.06(+0.83%)
Mar 22, 2016 6.750 6.900 6.640 6.640 31,619 -0.16(-2.28%)
Mar 21, 2016 6.820 6.860 6.780 6.795 15,076 -0.08(-1.09%)
Mar 18, 2016 6.950 6.960 6.870 6.870 8,078 +0.03(+0.44%)
Mar 17, 2016 6.780 6.900 6.760 6.840 14,450 +0.12(+1.79%)
Mar 16, 2016 6.680 6.750 6.650 6.720 40,415 +0.06(+0.90%)
Mar 15, 2016 6.640 6.660 6.570 6.660 18,183 +0.07(+1.06%)
Mar 14, 2016 6.700 6.700 6.580 6.590 167,736 -0.13(-1.93%)
Mar 11, 2016 6.670 6.730 6.610 6.720 20,337 +0.24(+3.70%)
Mar 10, 2016 6.465 6.530 6.435 6.480 40,561 +0.03(+0.47%)
Mar 09, 2016 6.440 6.470 6.330 6.450 40,645 +0.01(+0.16%)
Mar 08, 2016 6.370 6.530 6.370 6.440 53,218 -0.26(-3.88%)
Mar 07, 2016 6.520 6.750 6.500 6.700 22,453 -0.01(-0.15%)
Mar 04, 2016 6.550 6.730 6.550 6.710 46,094 +0.19(+2.91%)
Mar 03, 2016 6.390 6.570 6.390 6.520 23,387 -0.07(-1.05%)
Mar 02, 2016 6.270 6.610 6.270 6.589 11,084 +0.25(+3.93%)
Mar 01, 2016 6.350 6.420 6.260 6.340 68,023 +0.06(+0.96%)
Feb 29, 2016 6.080 6.280 6.080 6.280 41,967 +0.16(+2.53%)
Feb 26, 2016 6.140 6.280 6.110 6.125 42,478 -0.12(-1.84%)
Feb 25, 2016 6.160 6.250 6.090 6.240 52,880 +0.51(+8.90%)
Feb 24, 2016 5.660 5.770 5.560 5.730 16,499 -0.08(-1.38%)
Feb 23, 2016 5.930 5.930 5.800 5.810 96,736 -0.22(-3.65%)
Feb 22, 2016 6.020 6.040 5.890 6.030 44,892 -0.03(-0.50%)
Feb 19, 2016 5.960 6.060 5.960 6.060 36,200 +0.01(+0.17%)
Feb 18, 2016 6.040 6.060 5.935 6.050 34,440 -0.02(-0.25%)
Feb 17, 2016 5.953 6.080 5.948 6.065 151,171 +0.14(+2.28%)
Feb 16, 2016 5.820 5.930 5.820 5.930 14,080 +0.10(+1.72%)
Feb 12, 2016 5.830 5.830 5.830 0 +0.20(+3.55%)
Feb 11, 2016 5.550 5.630 5.500 5.630 65,304 -0.08(-1.40%)
Feb 10, 2016 5.680 5.750 5.660 5.710 274,617 +0.12(+2.24%)
Feb 09, 2016 5.480 5.610 5.450 5.585 130,089 -0.03(-0.53%)
Feb 08, 2016 5.670 5.710 5.520 5.615 82,953 -0.23(-4.02%)
Feb 05, 2016 5.710 5.950 5.710 5.850 122,260 -0.24(-3.94%)
Feb 04, 2016 5.880 6.140 5.850 6.090 180,122 +0.03(+0.50%)
Feb 03, 2016 5.880 6.110 5.820 6.060 114,406 +0.02(+0.33%)
Feb 02, 2016 6.005 6.040 5.840 6.040 70,267 -0.08(-1.31%)
Feb 01, 2016 5.970 6.190 5.940 6.120 46,169 +0.05(+0.82%)
Jan 29, 2016 5.930 6.070 5.900 6.070 5,915 +0.20(+3.32%)
Jan 28, 2016 5.850 5.924 5.850 5.875 28,462 -0.03(-0.42%)
Jan 27, 2016 5.890 5.930 5.820 5.900 22,130 +0.02(+0.34%)
Jan 26, 2016 5.760 5.880 5.740 5.880 97,621 +0.10(+1.82%)
Jan 25, 2016 5.740 5.870 5.740 5.775 176,220 -0.19(-3.27%)
Jan 22, 2016 5.800 5.990 5.770 5.970 178,933 +0.31(+5.48%)
Jan 21, 2016 5.510 5.710 5.430 5.660 257,758 +0.09(+1.62%)
Jan 20, 2016 5.530 5.570 5.430 5.570 100,514 -0.17(-2.96%)
Jan 19, 2016 5.760 5.900 5.723 5.740 18,325 -0.01(-0.17%)
Jan 15, 2016 5.750 5.750 5.750 0 -0.04(-0.69%)
Jan 14, 2016 5.810 5.860 5.780 5.790 26,788 -0.01(-0.17%)
Jan 13, 2016 5.890 5.920 5.780 5.800 24,675 -0.10(-1.69%)
Jan 12, 2016 5.840 5.900 5.800 5.900 80,393 -0.04(-0.67%)
Jan 11, 2016 5.940 5.940 5.860 5.940 20,012 +0.13(+2.24%)
Jan 08, 2016 5.990 6.030 5.810 5.810 48,689 -0.09(-1.53%)
Jan 07, 2016 5.860 5.950 5.840 5.900 38,086 -0.12(-2.03%)
Jan 06, 2016 6.050 6.050 5.970 6.022 17,754 -0.04(-0.71%)
Jan 05, 2016 6.020 6.090 6.000 6.065 36,095 -0.02(-0.41%)
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.