$91.63 +0.20 (%) Reinsurance Group America Inc - NYSE

Aug. 28, 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
8/27/201589.8992.0188.7791.43471,984
8/26/201586.9588.9585.9788.64765,613
8/25/201588.1488.6084.7884.86800,292
8/24/201588.4488.8085.9886.87917,340
8/21/201593.7694.6892.3892.38339,893
8/20/201595.9996.4695.0695.06227,096
8/19/201597.9498.5096.7897.12212,857
8/18/201597.9798.4597.2798.41131,956
8/17/201597.1098.3696.6498.36230,341
8/14/201597.1097.8996.6397.78290,024
8/13/201596.3196.9995.9496.55243,796
8/12/201595.4596.1194.4095.98249,963
8/11/201596.0496.5595.6896.22192,550
8/10/201596.5697.1896.4896.82207,441
8/7/201595.9796.1495.0895.72169,337
8/6/201596.8297.1395.6495.98219,950
8/5/201596.5296.9495.3796.53265,428
8/4/201596.2096.7395.6596.17291,686
8/3/201595.8096.3895.3996.11318,798
7/31/201597.5497.5496.3996.52284,992
7/30/201597.5797.8996.6997.44182,609
7/29/201596.0397.7195.9597.57571,146
7/28/201596.6597.3495.5196.05347,347
7/27/201597.6097.6095.4896.17520,015
7/24/201597.7898.7096.3397.72576,524
7/23/201598.2498.2797.4397.81281,044
7/22/201597.6198.2997.3397.90212,073
7/21/201598.0098.3997.3197.56252,568
7/20/201598.0898.3897.1198.10241,139
7/17/201598.5698.5697.2097.82257,417
7/16/201598.4498.6298.1498.57253,269
7/15/201597.5097.8796.4397.82243,947
7/14/201596.8697.5096.5897.25254,554
7/13/201597.3897.4996.7397.05281,711
7/10/201595.9796.6095.6596.47251,533
7/9/201595.8095.8094.6594.98210,887
7/8/201595.3095.6694.2894.48240,999
7/7/201596.3596.8794.4696.15342,561
7/6/201595.5496.3795.1096.09320,428
7/2/201596.8597.2895.9396.20332,151
7/1/201596.0996.9395.9096.36406,277
6/30/201595.6195.9694.7394.87361,086
6/29/201595.7896.7294.5794.64310,647
6/26/201597.0897.6296.7897.07656,593
6/25/201597.3697.5696.4396.61294,604
6/24/201597.8597.8796.8596.94246,885
6/23/201597.9698.4597.1798.00298,239
6/22/201597.8397.9897.0197.48356,510
6/19/201596.8997.5496.5896.96712,825
6/18/201596.3497.4996.1396.90338,458
6/17/201596.9997.3695.9196.18270,720
6/16/201595.5197.9295.5196.62568,762
6/15/201595.6196.1994.3895.55305,703
6/12/201595.4796.3795.4296.10399,439
6/11/201595.0995.9894.7095.97326,182
6/10/201594.0295.3493.0095.03213,907
6/9/201593.8394.2193.1493.58340,848
6/8/201594.3494.9393.7293.81262,133
6/5/201594.7194.7793.8394.57194,311
6/4/201594.6395.0893.6694.15384,568
6/3/201594.3895.4194.0895.19413,663
6/2/201593.9694.1593.4893.72252,663
6/1/201593.6894.1993.0594.09283,528
5/29/201594.0394.1493.3193.55390,856
5/28/201594.0994.2093.4094.02211,200
5/27/201593.3494.1793.2594.02208,671
5/26/201594.4194.8592.7393.32445,978
5/22/201594.2694.9594.1294.60196,465
5/21/201594.8295.3394.3494.44222,400
5/20/201595.2695.4894.4695.02376,330
5/19/201594.1995.2093.7295.18353,958
5/18/201593.0394.4092.9594.32366,092
5/15/201593.5793.6092.8893.03264,876
5/14/201592.9093.5692.4893.46252,274
5/13/201592.3692.8292.0092.41236,883
5/12/201592.7593.3692.4892.50330,793
5/11/201593.2693.5192.6393.40271,613
5/8/201592.8593.3392.4593.21162,804
5/7/201592.2692.9391.6192.32278,736
5/6/201592.6892.9092.0092.45255,448
5/5/201591.7092.7291.6092.41580,160
5/4/201591.6792.5091.6292.31330,518
5/1/201591.8292.1791.2191.59351,553
4/30/201591.7692.4991.3291.62380,014
4/29/201591.6592.5891.5692.43290,098
4/28/201590.5091.9690.2591.91286,145
4/27/201591.6191.8690.5690.68469,824
4/24/201591.5192.7191.3391.62588,257
4/23/201592.6993.6092.6992.88349,305
4/22/201593.2093.4692.1993.16382,304
4/21/201593.2693.3492.6793.02340,482
4/20/201593.6993.7493.0693.18212,982
4/17/201592.5093.3292.5093.07490,550
4/16/201593.8094.0493.3193.93206,438
4/15/201594.2594.7693.8193.87329,142
4/14/201594.7294.9293.7294.11314,739
4/13/201594.7795.0894.5294.66247,916
4/10/201594.7794.9494.1094.66420,608
4/9/201593.8994.8093.5994.53299,604
4/8/201592.5093.6992.5093.66327,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!