Reinsurance Group America Inc $82.98

up +0.74


29/8/2014 04:04 PM  |  NYSE : RGA  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
8/29/201482.4283.0782.3582.98181,414
8/28/201482.6482.7982.1882.24329,595
8/27/201482.8183.1582.5782.84418,247
8/26/201482.3982.7582.3882.48256,065
8/25/201482.2282.6981.8682.44231,107
8/22/201482.1182.3281.7181.74297,265
8/21/201481.8482.3081.2382.17197,550
8/20/201481.3581.7981.2781.54281,536
8/19/201481.6581.9381.4281.70317,503
8/18/201481.4481.8681.4481.62368,810
8/15/201481.9681.9680.7681.14373,788
8/14/201481.1681.8881.1681.74185,679
8/13/201480.4981.1780.2981.00283,219
8/12/201480.1380.7879.8880.08361,835
8/11/201479.9680.5579.7980.07528,025
8/8/201480.1880.3779.7980.15398,696
8/7/201480.6080.9679.8580.03370,577
8/6/201479.5880.8479.5180.23455,517
8/5/201480.9581.2679.8880.06421,479
8/4/201480.5381.2980.2781.19584,424
8/1/201480.0880.4379.5380.29499,316
7/31/201480.6981.3779.9480.26560,623
7/30/201482.0382.0380.9781.16439,368
7/29/201482.5082.7381.8581.85402,355
7/28/201481.7382.6781.3282.50470,123
7/25/201481.9882.4181.0081.74560,850
7/24/201480.1681.0279.9980.83429,091
7/23/201480.9680.9780.3580.36291,445
7/22/201480.3980.8180.1080.77549,077
7/21/201479.5280.2779.3080.21306,438
7/18/201479.0880.0779.0179.87212,865
7/17/201479.2779.7478.9879.07357,103
7/16/201479.9480.2279.0279.29351,992
7/15/201479.7780.1079.1579.59222,071
7/14/201479.6079.9079.3879.60255,356
7/11/201478.7879.2278.4278.95281,389
7/10/201478.4379.3578.2978.96284,685
7/9/201479.4979.7978.9979.40309,483
7/8/201479.6779.8578.8579.08415,962
7/7/201479.7779.8679.3079.84192,208
7/3/201479.3780.0279.1579.83190,236
7/2/201479.8280.2078.8379.06272,631
7/1/201479.3480.4578.9779.80546,528
6/30/201478.3879.1478.3878.90515,484
6/27/201478.3978.7678.1678.44728,949
6/26/201478.6078.6577.8978.45232,458
6/25/201477.9478.7077.7578.66317,714
6/24/201477.7478.9877.5277.97339,819
6/23/201477.7978.1877.5678.07361,291
6/20/201479.2379.5477.5677.681,599,502
6/19/201479.1279.1278.6278.95200,597
6/18/201479.1779.1778.6478.97422,359
6/17/201477.6379.5577.4779.02538,962
6/16/201478.2478.3177.4277.55482,885
6/13/201478.6978.9478.0578.32400,272
6/12/201479.2079.4778.4978.79448,405
6/11/201479.5479.7979.1279.17274,254
6/10/201479.3879.8379.0779.75411,352
6/9/201479.1379.5578.9579.40416,481
6/6/201479.0279.4878.9879.23847,015
6/5/201479.1979.4578.6978.99496,272
6/4/201478.4479.4878.4379.03410,756
6/3/201478.2278.8077.8878.64243,117
6/2/201478.3778.7477.6778.33359,675
5/30/201478.1378.7177.8478.16262,852
5/29/201477.4478.3177.1978.25274,040
5/28/201478.1878.3377.3777.42329,678
5/27/201477.9678.5177.8678.04133,302
5/23/201477.2677.8477.0377.64184,381
5/22/201477.5177.8877.2277.38326,329
5/21/201476.7176.9076.0676.65387,023
5/20/201476.7576.9576.0576.45224,212
5/19/201475.6976.8775.6976.75219,822
5/16/201476.0176.4075.4575.88250,541
5/15/201476.8876.9175.1275.96248,904
5/14/201477.8978.1677.0077.27198,070
5/13/201477.7378.2677.2878.05354,278
5/12/201477.5377.8977.2977.71293,370
5/9/201477.4277.4876.7277.12180,985
5/8/201477.5378.6777.4777.60433,654
5/7/201476.5377.5576.2177.46503,040
5/6/201477.0077.4776.5076.66422,808
5/5/201476.6377.3676.2277.16232,697
5/2/201477.1377.9077.0977.31302,112
5/1/201476.8277.3676.1777.12370,699
4/30/201475.7476.7575.1476.71643,810
4/29/201475.8776.2775.6075.81277,889
4/28/201476.0776.6775.3775.79519,938
4/25/201475.0476.5075.0475.88957,223
4/24/201479.8280.4178.8679.19405,903
4/23/201478.7079.4778.6479.44329,736
4/22/201477.9278.9477.6078.73326,829
4/21/201478.0778.2477.5177.88316,581
4/17/201477.8378.1177.4777.88201,090
4/16/201477.1877.8777.0977.78431,197
4/15/201477.3977.9477.0077.85279,026
4/14/201477.6877.6876.8877.41882,123
4/11/201477.5978.1077.2077.41548,326
4/10/201477.8978.6977.7678.07882,225
4/9/201477.4478.1377.0078.06327,289
Trading Center