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 (%)
Apr 30, 2014 8.280 8.290 8.200 8.200 9,049 +0.19(+2.37%)
Apr 29, 2014 8.201 8.219 8.010 8.010 335,320 -0.05(-0.62%)
Apr 28, 2014 8.170 8.170 8.050 8.060 1,577 +0.05(+0.62%)
Apr 25, 2014 8.070 8.070 8.010 8.010 4,946 -0.12(-1.48%)
Apr 24, 2014 8.120 8.250 8.120 8.130 4,019 -0.96(-10.56%)
Apr 23, 2014 9.090 9.120 9.090 9.090 4,900 +0.23(+2.60%)
Apr 22, 2014 9.050 9.050 8.770 8.860 2,048 -0.29(-3.17%)
Apr 21, 2014 8.620 9.150 8.620 9.150 300 +0.39(+4.45%)
Apr 17, 2014 8.760 8.760 8.760 0 +0.51(+6.18%)
Apr 16, 2014 8.750 8.750 8.250 8.250 2,500 +0.24(+3.00%)
Apr 15, 2014 8.460 8.460 8.010 8.010 1,026 -0.63(-7.29%)
Apr 14, 2014 8.360 8.640 8.360 8.640 9,700 -0.05(-0.58%)
Apr 11, 2014 8.690 8.800 8.690 8.690 0 -0.31(-3.44%)
Apr 10, 2014 8.950 9.000 8.680 9.000 700 +0.18(+2.04%)
Apr 09, 2014 8.900 8.900 8.820 8.820 687 -1.11(-11.18%)
Apr 08, 2014 8.800 9.930 8.800 9.930 7,790 +0.68(+7.35%)
Apr 07, 2014 8.800 9.480 8.800 9.250 5,483 +0.45(+5.11%)
Apr 04, 2014 8.590 8.850 8.590 8.800 0 -0.65(-6.88%)
Apr 03, 2014 8.350 9.450 8.350 9.450 1,351 +0.05(+0.53%)
Apr 02, 2014 8.500 9.400 8.500 9.400 6,311 -0.10(-1.05%)
Mar 31, 2014 9.500 9.500 9.500 228 +0.75(+8.57%)
Mar 28, 2014 9.500 9.500 8.420 8.750 0 +0.00(+0.00%)
Mar 27, 2014 8.710 8.750 8.400 8.750 6,831 +0.62(+7.63%)
Mar 26, 2014 8.110 8.680 7.910 8.130 16,130 +0.13(+1.63%)
Mar 25, 2014 7.950 8.110 7.950 8.000 43,031 +0.16(+2.04%)
Mar 24, 2014 7.800 7.840 7.750 7.840 26,054 -0.02(-0.25%)
Mar 21, 2014 7.850 7.910 7.790 7.860 0 -0.03(-0.44%)
Mar 20, 2014 7.850 7.920 7.810 7.895 45,190 -0.14(-1.80%)
Mar 19, 2014 8.010 8.090 7.930 8.040 55,260 -0.07(-0.86%)
Mar 18, 2014 8.046 8.110 8.010 8.110 40,071 +0.01(+0.12%)
Mar 17, 2014 7.940 8.103 7.940 8.100 31,996 +0.32(+4.15%)
Mar 14, 2014 7.800 7.827 7.740 7.777 0 +0.03(+0.35%)
Mar 13, 2014 7.807 7.810 7.700 7.750 77,639 +0.05(+0.65%)
Mar 12, 2014 7.790 7.790 7.700 7.700 19,392 -0.12(-1.53%)
Mar 11, 2014 7.900 7.910 7.820 7.820 13,846 -0.11(-1.39%)
Mar 10, 2014 7.980 7.980 7.900 7.930 32,676 -0.20(-2.46%)
Mar 07, 2014 8.170 8.170 8.030 8.130 0 -0.11(-1.33%)
Mar 06, 2014 8.210 8.260 8.190 8.240 66,675 +0.01(+0.12%)
Mar 05, 2014 8.160 8.240 8.160 8.230 41,409 +0.26(+3.26%)
Mar 04, 2014 7.980 8.070 7.940 7.970 79,342 +0.07(+0.89%)
Mar 03, 2014 7.960 8.010 7.880 7.900 116,531 -0.54(-6.40%)
Feb 28, 2014 8.080 8.440 8.040 8.440 0 +0.16(+1.93%)
Feb 27, 2014 8.200 8.280 8.090 8.280 90,616 -0.30(-3.52%)
Feb 26, 2014 8.490 8.600 8.460 8.582 136,177 +0.08(+0.96%)
Feb 25, 2014 8.300 8.520 8.300 8.500 275,633 +0.30(+3.67%)
Feb 24, 2014 8.040 8.199 8.020 8.199 130,138 -0.27(-3.20%)
Feb 21, 2014 8.400 8.470 8.380 8.470 0 +0.11(+1.32%)
Feb 20, 2014 8.330 8.370 8.290 8.360 28,929 +0.00(+0.00%)
Feb 19, 2014 8.320 8.490 8.310 8.360 57,966 +0.02(+0.24%)
Feb 18, 2014 8.180 8.340 8.180 8.340 125,446 +0.28(+3.47%)
Feb 14, 2014 8.060 8.060 8.060 0 -0.13(-1.59%)
Feb 13, 2014 8.140 8.210 8.090 8.190 90,276 -0.11(-1.33%)
Feb 12, 2014 8.210 8.300 8.170 8.300 63,423 +0.05(+0.61%)
Feb 11, 2014 8.250 8.290 8.170 8.250 99,190 -0.30(-3.51%)
Feb 10, 2014 8.480 8.560 8.460 8.550 89,913 -0.16(-1.84%)
Feb 07, 2014 8.540 8.710 8.540 8.710 0 +0.19(+2.23%)
Feb 06, 2014 8.530 8.580 8.490 8.520 317,157 -0.05(-0.58%)
Feb 05, 2014 8.390 8.620 8.380 8.570 250,620 +0.44(+5.35%)
Feb 04, 2014 7.810 8.200 7.740 8.135 112,532 +0.19(+2.39%)
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.