$128.21 +1.23 (%) Reinsurance Group America Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
12/8/2016127.76129.06127.04128.21336,767
12/7/2016125.10127.06124.54126.98553,040
12/6/2016123.03124.90122.85124.85485,363
12/5/2016123.21123.89121.97122.64398,480
12/2/2016123.15123.48122.22122.61430,448
12/1/2016123.15123.53122.51123.12467,072
11/30/2016122.71122.71120.81122.053,218,188
11/29/2016121.79122.73121.16121.92433,895
11/28/2016121.83122.37121.27121.56362,243
11/25/2016122.91122.97122.14122.53277,660
11/23/2016121.77122.42121.14121.91320,329
11/22/2016122.27122.63120.31121.64587,468
11/21/2016122.02122.34120.45121.93351,552
11/18/2016120.80121.53120.59121.22522,815
11/17/2016120.22121.50120.22121.00607,285
11/16/2016119.80120.57119.07120.30467,510
11/15/2016117.76120.44117.70120.17912,837
11/14/2016116.86118.46116.57117.97452,239
11/11/2016115.17116.52114.78116.17632,531
11/10/2016113.00115.83112.74115.56500,880
11/9/2016112.20113.66110.37111.81635,447
11/8/2016109.72111.00109.65110.47484,420
11/7/2016110.54110.74109.68110.21430,782
11/4/2016108.43109.58108.38108.73348,810
11/3/2016108.97109.63108.61108.94383,548
11/2/2016108.15109.28108.15108.58377,441
11/1/2016108.09108.50107.12108.40460,024
10/31/2016108.05109.25107.83107.86497,884
10/28/2016109.32109.73107.74108.24326,422
10/27/2016108.91109.86107.65109.06709,105
10/26/2016107.47108.58107.38108.02543,992
10/25/2016108.18108.41107.40107.98334,847
10/24/2016109.11109.11107.57108.17382,804
10/21/2016108.03108.03106.68107.77561,897
10/20/2016109.81110.34108.44108.68380,724
10/19/2016109.16109.90108.91109.64352,282
10/18/2016111.01111.40109.99110.03221,678
10/17/2016109.85110.41109.58109.65246,939
10/14/2016109.83110.49109.23109.85277,964
10/13/2016109.78110.48107.64108.64432,296
10/12/2016110.37111.08109.73110.59217,415
10/11/2016109.48110.46108.89110.04440,740
10/10/2016108.64109.71108.30109.65283,299
10/7/2016107.75108.59107.28108.22351,859
10/6/2016108.40108.40107.14107.52282,262
10/5/2016107.73108.75107.51107.66298,649
10/4/2016106.12107.35106.12107.00270,859
10/3/2016107.85107.99106.99107.31203,899
9/30/2016107.52108.22106.98107.94256,665
9/29/2016108.94108.94106.76107.09148,148
9/28/2016108.44109.10107.80108.97197,780
9/27/2016106.91108.30106.88107.80244,206
9/26/2016106.77107.90106.70107.33213,580
9/23/2016108.85109.71107.78107.80198,888
9/22/2016109.14109.55108.73109.32285,926
9/21/2016107.71108.85107.41108.72227,154
9/20/2016106.97107.84106.95107.46277,707
9/19/2016106.22107.51106.14106.50190,966
9/16/2016106.80106.86105.57106.10360,311
9/15/2016106.29107.64106.08107.32203,636
9/14/2016106.61107.60105.97106.44326,379
9/13/2016106.92107.30106.04106.55273,639
9/12/2016106.19108.53105.86108.22365,581
9/9/2016108.68109.19107.53107.53435,675
9/8/2016109.61109.84108.60109.20360,882
9/7/2016109.44110.89109.05110.08347,390
9/6/2016108.46109.67107.64109.66354,639
9/2/2016107.14108.34106.92108.22283,208
9/1/2016107.35107.92106.52106.90300,932
8/31/2016106.73107.61106.43107.32346,750
8/30/2016106.01107.03105.90106.94181,860
8/29/2016104.82106.50104.61105.84224,687
8/26/2016105.15105.62104.15104.61434,458
8/25/2016103.65105.13103.41105.04333,996
8/24/2016103.51103.62102.82103.49192,325
8/23/2016102.87103.60102.06103.30225,192
8/22/2016101.41102.28101.08102.2095,405
8/19/2016101.34102.01100.66101.72177,464
8/18/2016101.48101.83101.10101.81124,312
8/17/2016101.49101.58100.87101.20164,448
8/16/2016101.12101.66100.52101.35137,244
8/15/2016101.43101.45100.86101.38160,298
8/12/2016100.74101.72100.41100.94108,641
8/11/2016102.04102.04101.15101.30241,212
8/10/2016101.99102.04101.20101.48258,796
8/9/2016101.37101.89100.48101.86234,000
8/8/2016101.06101.60100.74101.38198,028
8/5/201699.93100.9399.01100.82220,629
8/4/201699.7399.9399.3199.68220,256
8/3/201698.9199.6398.6099.63260,327
8/2/201698.3199.2096.5698.77434,132
8/1/201699.4199.7897.9898.07341,707
7/29/201694.3399.8594.3399.25588,951
7/28/201695.4596.4995.4595.72214,983
7/27/201695.8096.3895.7295.85241,322
7/26/201695.9496.8995.3495.94272,176
7/25/201696.5396.6095.9796.21138,750
7/22/201695.8996.5195.7196.45175,205
7/21/201696.5296.5395.5095.85228,304
7/20/201696.6497.2796.2396.39190,579
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center