$87.12 +0.20 (%) Reinsurance Group America Inc - NYSE

Dec. 19, 2014 | 04:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
10/9/201479.8480.0078.5278.52445,599
10/8/201478.7979.9978.4479.95570,310
10/7/201478.6979.4578.3778.60428,819
10/6/201480.0380.1379.1079.18235,975
10/3/201479.7780.2379.4879.79322,544
10/2/201479.1079.6878.4379.37400,498
10/1/201479.9580.0478.8179.05643,169
9/30/201480.9681.2580.1280.13481,887
9/29/201480.6581.3280.6281.08247,373
9/26/201481.2281.5880.8081.44133,807
9/25/201481.5381.5380.6181.01277,547
9/24/201481.3182.0280.9581.82273,818
9/23/201482.4182.5081.3081.30257,492
9/22/201482.9783.1082.1082.54409,232
9/19/201483.3483.5082.6583.05637,779
9/18/201483.4183.6983.2783.37462,476
9/17/201483.4583.8382.9983.37276,849
9/16/201483.1283.6382.8383.39330,013
9/15/201483.5083.7183.0083.29264,390
9/12/201483.3883.8583.1083.56234,713
9/11/201483.1383.7383.1383.63294,410
9/10/201483.8584.3983.3083.56465,792
9/9/201483.7084.4583.1383.86707,882
9/8/201483.8884.2883.4983.94239,062
9/5/201483.5083.8683.1483.85180,474
9/4/201484.1984.3283.6183.71315,383
9/3/201484.0384.4083.8784.23380,651
9/2/201483.0584.1783.0583.61394,340
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center