$89.42 +0.53 (%) Reinsurance Group America Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
3/5/201589.1089.5788.5789.42631,682
3/4/201589.7289.7288.8388.89433,476
3/3/201589.9190.6989.3990.29365,355
3/2/201589.4290.4989.4290.33356,620
2/27/201589.3590.1989.3189.31303,784
2/26/201589.4489.9789.3189.63306,863
2/25/201589.6990.2789.4389.59233,308
2/24/201589.5990.5689.5989.96477,793
2/23/201590.1590.1589.2089.73355,927
2/20/201589.3090.2988.4090.18287,772
2/19/201588.7189.9988.7189.63227,583
2/18/201589.1289.8888.8589.21346,972
2/17/201588.9490.2688.9489.46316,012
2/13/201588.6989.5388.5689.17295,020
2/12/201588.5689.1888.0288.96343,081
2/11/201587.4888.2987.0988.08349,485
2/10/201588.0088.1287.0487.50384,947
2/9/201585.9087.4785.6287.26360,825
2/6/201586.1887.1886.0686.40177,212
2/5/201585.3186.1885.0185.84201,470
2/4/201584.8785.9384.6285.18350,535
2/3/201584.8086.7583.9185.49535,056
2/2/201582.7184.1881.8284.15396,462
1/30/201582.8383.9782.2182.81264,923
1/29/201583.1283.8582.3383.73285,695
1/28/201584.9984.9982.5782.86187,539
1/27/201583.5984.7683.3084.29160,504
1/26/201584.4284.8983.7584.88310,677
1/23/201584.6685.0083.9684.49168,415
1/22/201583.6785.0882.9285.03226,810
1/21/201582.9483.7482.3083.06189,942
1/20/201584.3884.4782.5482.98229,188
1/16/201582.5284.3182.5284.22236,432
1/15/201583.6584.1682.5583.12210,732
1/14/201583.8384.2182.3283.59352,427
1/13/201585.7987.0284.0885.00295,665
1/12/201586.1786.3384.8385.40217,785
1/9/201587.1287.3385.6686.06204,112
1/8/201586.6187.6286.0987.13295,495
1/7/201585.4985.6784.0685.61310,806
1/6/201585.3985.6583.9184.64266,099
1/5/201586.4486.8385.4885.63166,751
1/2/201587.8288.0086.5887.45212,997
12/31/201489.5489.8787.5887.62183,156
12/30/201487.8889.3087.8489.22159,006
12/29/201487.7989.1387.7388.21247,909
12/26/201488.1588.5587.7687.8391,976
12/24/201487.9388.1987.1687.9290,773
12/23/201487.7988.5687.7088.08149,685
12/22/201487.0287.6786.9387.35174,799
12/19/201486.7587.3886.4887.12475,238
12/18/201486.4386.9785.5286.92235,595
12/17/201483.4885.1182.6685.01262,314
12/16/201482.9684.3182.8182.99256,286
12/15/201484.7484.7482.8683.28438,284
12/12/201484.8085.8783.7883.86228,950
12/11/201485.9486.6285.3785.90178,696
12/10/201486.7486.8685.0385.10302,610
12/9/201486.1986.9485.4086.85227,364
12/8/201486.4887.8986.3787.21288,737
12/5/201486.5887.0686.5886.74169,573
12/4/201486.6487.0086.0186.36195,481
12/3/201486.1087.0886.0886.76147,961
12/2/201485.1186.1285.1186.03146,438
12/1/201485.4585.6684.7384.90352,416
11/28/201486.3786.3785.5985.72127,378
11/26/201486.5686.8085.9286.19234,507
11/25/201486.6386.9886.1986.67210,806
11/24/201485.7086.6085.5386.60289,437
11/21/201486.6687.1285.4585.49266,832
11/20/201484.7085.9484.7085.78325,192
11/19/201485.4585.4684.8585.31187,024
11/18/201485.4986.1285.2485.44335,754
11/17/201485.6885.9585.3585.49257,562
11/14/201485.5985.8485.3685.53511,168
11/13/201486.1186.2585.4685.77340,145
11/12/201485.2186.2285.2186.17345,135
11/11/201486.1286.3085.6885.88138,323
11/10/201485.3886.0685.3285.99194,487
11/7/201485.4485.5884.9585.42225,321
11/6/201485.4785.5884.6285.44217,174
11/5/201485.5585.5984.9785.52306,353
11/4/201484.6085.1984.2484.89290,355
11/3/201484.0785.1983.6984.71369,824
10/31/201483.6784.3583.0084.25388,596
10/30/201482.7583.4582.5182.89282,681
10/29/201482.6283.3682.4482.90366,412
10/28/201484.0784.0781.6782.69396,940
10/27/201480.0581.1779.9581.04466,266
10/24/201479.8280.4779.8280.39342,666
10/23/201480.7180.7179.6079.89424,301
10/22/201479.7080.7679.1379.89404,498
10/21/201477.7379.3377.6279.33490,312
10/20/201475.6777.2875.5377.25717,203
10/17/201474.0976.0373.9876.00783,184
10/16/201472.5473.6972.3473.191,504,916
10/15/201475.5275.6773.7773.89986,116
10/14/201477.2277.7976.5776.63582,257
10/13/201477.8078.4376.7176.80340,154
10/10/201478.4579.0177.7577.77402,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center