$84.28 0.00 (%) Reinsurance Group America Inc - NYSE

Feb. 8, 2016 | 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
2/8/201682.9384.6782.0884.28538,486
2/5/201683.6184.7983.0784.22481,541
2/4/201682.9384.8282.9383.98314,096
2/3/201683.5483.8081.5883.32399,733
2/2/201682.5183.4481.3682.91378,559
2/1/201683.9084.0682.7083.40335,940
1/29/201683.4784.5480.9784.23535,051
1/28/201680.9082.4179.9082.28313,996
1/27/201680.6481.8880.3780.62342,357
1/26/201680.1481.3079.9181.07297,496
1/25/201680.0480.7179.7379.86295,962
1/22/201679.8080.6979.1680.45230,812
1/21/201678.6079.6777.9278.61322,093
1/20/201679.3079.9776.9678.67365,109
1/19/201681.6882.4179.9880.70368,887
1/15/201679.4281.0878.7980.90301,282
1/14/201681.0581.7780.2081.23435,073
1/13/201683.2183.2680.3480.58547,191
1/12/201683.2783.4581.7282.76300,026
1/11/201682.6584.0981.7082.55323,008
1/8/201683.8783.9982.2282.28478,063
1/7/201682.9183.8482.8482.94385,485
1/6/201682.8484.5982.8484.42516,957
1/5/201684.6985.0083.8584.37585,270
1/4/201683.9784.6782.9683.60563,414
12/31/201586.4186.9985.5585.55162,731
12/30/201587.0587.7386.7286.91197,402
12/29/201587.3787.5686.7587.12162,853
12/28/201585.7486.7585.6286.65213,345
12/24/201586.1486.4985.9486.2460,543
12/23/201585.9386.3185.1586.28166,476
12/22/201584.7585.5683.9085.12217,094
12/21/201583.7684.6583.2284.55196,362
12/18/201585.8185.8183.3083.36582,532
12/17/201588.2788.2786.5386.53223,414
12/16/201588.2488.4486.7988.13249,883
12/15/201586.6087.7586.2387.58236,249
12/14/201586.7087.1284.8985.70348,245
12/11/201586.6687.7185.2986.67279,345
12/10/201588.6189.1088.0288.25174,549
12/9/201590.3190.9988.1788.51212,791
12/8/201590.6991.5289.9190.79318,195
12/7/201592.7292.8590.9891.41136,688
12/4/201591.3892.9190.5392.91191,678
12/3/201592.9092.9090.7791.05256,460
12/2/201593.1093.5292.1892.45193,164
12/1/201592.1593.3791.7893.21215,841
11/30/201592.6292.6291.3191.88226,251
11/27/201591.6792.4991.2192.28113,537
11/25/201591.1691.7890.8791.65207,110
11/24/201590.0891.1889.8591.11280,595
11/23/201590.5091.1589.4590.39220,551
11/20/201590.4690.5989.9090.43157,855
11/19/201589.6990.2489.1389.97239,588
11/18/201588.7889.7288.5089.72452,687
11/17/201588.0589.4388.0588.55362,550
11/16/201588.0089.1187.8988.74468,688
11/13/201589.0489.4388.1588.32269,839
11/12/201591.1491.4289.2289.27209,784
11/11/201592.0892.3791.2791.67211,759
11/10/201591.1292.0191.0291.95458,407
11/9/201592.0492.6891.1391.45331,171
11/6/201592.8893.2492.0292.31230,970
11/5/201591.3292.2091.3292.05231,142
11/4/201591.5292.1391.1691.48362,770
11/3/201589.9392.2389.7791.85433,315
11/2/201590.3090.9890.0890.32373,584
10/30/201595.9395.9388.7590.241,357,840
10/29/201596.4197.1596.3996.97235,212
10/28/201594.2097.1294.1097.08231,158
10/27/201594.6794.9493.7494.23226,005
10/26/201594.9697.7494.3295.27303,442
10/23/201594.5695.4994.0395.30207,187
10/22/201593.9494.4393.0793.89251,101
10/21/201594.4794.7293.2093.34113,525
10/20/201593.7494.5493.6394.26121,111
10/19/201592.7593.7792.2193.65150,551
10/16/201593.0593.4892.2893.15126,115
10/15/201592.1092.6691.2492.61221,785
10/14/201591.8392.6391.4291.74217,715
10/13/201592.2093.1791.9391.96263,485
10/12/201592.2892.7092.1492.4189,717
10/9/201591.7992.9191.7992.21174,059
10/8/201591.5692.4891.4992.36186,616
10/7/201591.3591.8590.7591.67293,713
10/6/201591.1592.0590.7691.03190,275
10/5/201590.7791.9789.6591.51244,625
10/2/201588.8190.2988.0690.11254,253
10/1/201590.4691.0089.4490.32273,455
9/30/201591.0191.5889.9890.59364,250
9/29/201589.6590.3289.0490.22304,477
9/28/201590.1990.2489.3889.71280,855
9/25/201591.6691.8090.6190.98201,825
9/24/201589.4890.7689.3490.54231,807
9/23/201590.4091.1389.9590.56174,510
9/22/201589.2790.2589.2090.10291,714
9/21/201590.3491.3889.9490.74368,967
9/18/201590.5790.9789.1489.34425,062
9/17/201592.6593.2091.2591.52194,210
9/16/201592.1492.7891.9092.69152,499
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center