Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rsa Insurance Group Plc (OP: RSAIF )

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 29, 2020 4.668 4.668 4.668 0 +0.43(+10.27%)
Apr 23, 2020 4.234 4.234 4.234 0 -0.43(-9.28%)
Apr 15, 2020 4.667 4.667 4.667 0 +0.00(+0.00%)
Apr 14, 2020 4.667 4.667 4.667 4.667 3,082 -0.25(-5.11%)
Apr 09, 2020 4.918 4.918 4.918 0 +0.00(+0.00%)
Apr 07, 2020 4.918 4.918 4.918 0 +0.39(+8.58%)
Apr 06, 2020 4.529 4.529 4.529 2,308 +0.00(+0.00%)
Apr 03, 2020 4.529 4.529 4.529 4.529 2,300 -0.40(-8.20%)
Apr 01, 2020 4.934 4.934 4.934 0 -0.43(-8.08%)
Mar 27, 2020 5.367 5.367 5.367 0 +0.01(+0.18%)
Mar 26, 2020 5.358 5.358 5.358 5.358 878 +0.31(+6.10%)
Mar 25, 2020 5.050 5.050 5.050 5.050 25,286 +0.51(+11.35%)
Mar 24, 2020 4.535 4.535 4.535 4.535 4,440 +0.76(+20.10%)
Mar 23, 2020 3.776 3.776 3.776 3.776 1,189 -0.70(-15.70%)
Mar 17, 2020 4.479 4.479 4.479 0 -0.98(-17.97%)
Mar 13, 2020 5.461 5.461 5.461 0 +0.00(+0.00%)
Mar 12, 2020 5.461 5.461 5.461 5.461 22,768 -0.79(-12.66%)
Mar 09, 2020 6.252 6.252 6.252 0 -0.35(-5.35%)
Mar 05, 2020 6.606 6.606 6.606 0 -0.15(-2.25%)
Mar 03, 2020 6.758 6.758 6.758 0 -0.89(-11.68%)
Feb 24, 2020 7.651 7.651 7.651 0 +0.00(+0.00%)
Feb 19, 2020 7.651 7.651 7.651 0 +0.00(+0.00%)
Feb 14, 2020 7.651 7.651 7.651 0 +0.31(+4.23%)
Feb 06, 2020 7.341 7.341 7.341 0 -0.06(-0.84%)
Feb 03, 2020 7.403 7.403 7.403 0 +0.00(+0.00%)
Jan 28, 2020 7.403 7.403 7.403 0 +0.00(+0.00%)
Jan 17, 2020 7.403 7.403 7.403 0 +0.00(+0.00%)
Jan 14, 2020 7.403 7.403 7.403 0 +0.01(+0.19%)
Jan 03, 2020 7.389 7.389 7.389 0 +0.15(+2.10%)
Dec 20, 2019 7.237 7.237 7.237 0 +0.08(+1.05%)
Dec 19, 2019 7.162 7.162 7.162 7.162 4,607 -0.24(-3.28%)
Dec 18, 2019 7.485 7.485 7.405 5,948 -0.08(-1.07%)
Dec 13, 2019 7.485 7.485 7.485 0 +0.36(+5.12%)
Dec 10, 2019 7.120 7.120 7.120 0 +0.12(+1.64%)
Dec 03, 2019 7.005 7.005 7.005 0 +0.00(+0.00%)
Nov 27, 2019 7.005 7.005 7.005 0 +0.00(+0.00%)
Nov 19, 2019 7.005 7.005 7.005 0 -0.06(-0.83%)
Nov 18, 2019 7.018 7.018 7.063 3,652 +0.05(+0.65%)
Nov 14, 2019 7.018 7.018 7.018 0 +0.02(+0.25%)
Nov 07, 2019 7.000 7.000 7.000 0 +0.11(+1.53%)
Nov 06, 2019 6.895 6.895 6.895 6.895 8,176 -0.04(-0.59%)
Nov 04, 2019 6.936 6.936 6.936 0 +0.03(+0.46%)
Oct 30, 2019 6.904 6.904 6.904 0 +0.00(+0.00%)
Oct 28, 2019 6.904 6.904 6.904 0 +0.00(+0.00%)
Oct 22, 2019 6.904 6.904 6.904 0 +0.44(+6.88%)
Oct 11, 2019 6.460 6.460 6.460 0 +0.00(+0.00%)
Sep 25, 2019 6.460 6.460 6.460 0 -0.34(-4.97%)
Sep 23, 2019 6.798 6.798 6.798 0 +0.00(+0.00%)
Sep 20, 2019 6.798 6.798 6.798 6.798 9,600 +0.17(+2.62%)
Sep 18, 2019 6.624 6.624 6.624 0 +0.00(+0.00%)
Sep 17, 2019 6.624 6.624 6.624 6.624 606,329 -0.07(-1.09%)
Sep 13, 2019 6.697 6.697 6.697 0 +0.12(+1.87%)
Sep 12, 2019 6.574 6.574 6.574 6.574 11,384 -0.03(-0.39%)
Sep 11, 2019 6.601 6.601 6.601 6.601 599,766 +0.04(+0.62%)
Sep 09, 2019 6.560 6.560 6.560 0 +0.00(+0.00%)
Sep 06, 2019 6.560 6.560 6.560 3,580 +0.00(+0.00%)
Sep 05, 2019 6.560 6.560 6.560 11,885 +0.00(+0.00%)
Sep 03, 2019 6.560 6.560 6.560 0 +0.15(+2.36%)
Aug 30, 2019 6.409 6.409 6.409 24,239 +0.00(+0.00%)
Aug 29, 2019 6.409 6.409 6.409 6.409 9,480 +0.10(+1.57%)
Aug 23, 2019 6.310 6.310 6.310 0 +0.00(+0.00%)
Aug 21, 2019 6.310 6.310 6.310 0 +0.00(+0.00%)
Aug 20, 2019 6.310 6.310 6.310 6.310 540 -0.23(-3.48%)
Aug 14, 2019 6.538 6.538 6.538 0 +0.00(+0.00%)
Aug 05, 2019 6.538 6.538 6.538 0 -0.19(-2.78%)
Aug 02, 2019 6.725 6.725 6.725 0 -0.32(-4.56%)
Aug 01, 2019 7.046 7.046 7.046 0 -0.13(-1.86%)
Jul 29, 2019 7.179 7.179 7.179 0 +0.00(+0.00%)
Jul 26, 2019 7.179 7.179 7.179 0 -0.22(-2.99%)
Jul 24, 2019 7.401 7.401 7.401 0 +0.04(+0.53%)
Jul 11, 2019 7.362 7.362 7.362 0 +0.00(+0.00%)
Jul 10, 2019 7.362 7.362 7.362 7.362 85,894 +0.00(+0.02%)
Jul 03, 2019 7.360 7.360 7.360 0 -0.12(-1.64%)
Jul 02, 2019 7.482 7.483 7.482 7.483 160,600 +0.14(+1.96%)
Jul 01, 2019 7.340 7.340 7.340 0 +0.07(+0.90%)
Jun 27, 2019 7.274 7.274 7.274 0 +0.04(+0.61%)
Jun 25, 2019 7.230 7.230 7.230 0 +0.03(+0.42%)
Jun 21, 2019 7.199 7.199 7.199 0 +0.00(+0.00%)
Jun 19, 2019 7.199 7.199 7.199 0 +0.00(+0.00%)
Jun 13, 2019 7.199 7.199 7.199 0 -0.10(-1.38%)
Jun 11, 2019 7.300 7.300 7.300 0 +0.00(+0.00%)
Jun 10, 2019 7.300 7.300 7.300 7.300 10,518 +0.12(+1.68%)
Jun 06, 2019 7.179 7.179 7.179 0 +0.26(+3.73%)
Jun 03, 2019 6.921 6.921 6.921 0 +0.09(+1.33%)
May 30, 2019 6.830 6.830 6.830 0 +0.00(+0.00%)
May 29, 2019 6.830 6.830 6.830 6.830 8,699 -0.33(-4.56%)
May 23, 2019 7.157 7.157 7.157 0 -0.07(-1.01%)
May 17, 2019 7.229 7.229 7.229 0 +0.07(+0.97%)
May 15, 2019 7.160 7.160 7.160 0 -0.02(-0.31%)
May 13, 2019 7.182 7.182 7.182 0 +0.09(+1.28%)
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.