$103.31 +0.01 (%) Reinsurance Group America Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
7/19/201697.1397.2395.5296.61247,025
7/18/201697.4197.8497.3197.64170,818
7/15/201697.7598.2496.5797.32261,703
7/14/201697.1197.5796.6796.85144,738
7/13/201695.7496.0595.0195.62252,717
7/12/201695.6396.4895.6095.71395,516
7/11/201695.2195.6794.7094.88277,823
7/8/201694.7995.1594.4594.79178,264
7/7/201693.8294.9593.0693.64158,661
7/6/201693.1094.0292.2193.82305,390
7/5/201695.4995.4993.1993.44213,528
7/1/201696.9097.5595.8096.16255,443
6/30/201694.4897.0094.3396.99325,788
6/29/201693.3494.3892.6094.34293,922
6/28/201691.5692.4291.2592.36308,530
6/27/201691.3391.8790.2690.26424,143
6/24/201693.0694.7192.4292.49373,908
6/23/201696.8497.6396.4897.58158,465
6/22/201695.7096.4095.4895.59132,138
6/21/201695.3596.2095.0795.72188,161
6/20/201696.3696.6894.8995.07235,756
6/17/201693.8894.8793.6494.62639,821
6/16/201692.8894.4192.6594.21187,923
6/15/201694.3794.7893.5193.57194,253
6/14/201694.8695.0893.7793.97225,371
6/13/201696.0496.5695.0795.10169,705
6/10/201697.4897.6196.3896.58218,250
6/9/201698.3398.5997.6498.1992,288
6/8/201698.4199.1098.3798.74134,935
6/7/201698.7698.8498.1098.37129,077
6/6/201697.8499.0397.6098.65167,471
6/3/201698.7098.7096.9397.83135,196
6/2/201699.1899.8398.6199.29211,417
6/1/201698.2899.2797.8799.27271,051
5/31/201698.7199.3198.3799.14236,827
5/27/201697.4498.8397.4498.68258,889
5/26/201698.2498.2597.4297.51262,353
5/25/201698.0098.7097.8598.18206,219
5/24/201696.3397.8696.1897.74180,086
5/23/201696.2296.3095.4495.95194,154
5/20/201695.8096.9395.7696.44224,507
5/19/201695.7896.2994.4395.32263,137
5/18/201695.0697.0095.0096.49340,110
5/17/201695.7495.9494.4895.17294,932
5/16/201695.7296.2895.6195.76226,304
5/13/201695.5896.6695.3195.87311,751
5/12/201695.4295.9394.5195.63218,698
5/11/201695.5596.3494.9194.99200,257
5/10/201694.7996.0494.5795.73219,569
5/9/201694.6195.1694.2194.54166,023
5/6/201694.6495.3494.2894.73188,480
5/5/201695.3396.1094.9095.40294,768
5/4/201693.7694.9293.4694.86382,599
5/3/201693.7294.8193.3194.59374,128
5/2/201695.4596.3094.4094.56364,563
4/29/201691.5895.6490.1795.22385,667
4/28/201696.4096.8595.4295.75256,157
4/27/201696.7497.9696.5896.96413,953
4/26/201697.1597.8496.5396.81580,931
4/25/201696.8197.0695.9497.06234,355
4/22/201696.4997.7896.0797.08371,468
4/21/201697.8898.2796.0496.05279,706
4/20/201697.9098.2297.2297.83218,733
4/19/201697.2497.9097.0697.4794,925
4/18/201696.8597.3296.6896.99157,421
4/15/201696.3897.4695.7297.34290,511
4/14/201696.1997.0995.7696.27184,798
4/13/201695.8196.3195.1196.22213,812
4/12/201693.8095.2493.5695.10164,615
4/11/201693.8494.7893.0193.56137,092
4/8/201693.7494.2893.1193.73164,958
4/7/201694.1394.4392.3493.08266,674
4/6/201694.2994.6893.5994.59174,053
4/5/201694.1595.3793.8394.47267,202
4/4/201696.5597.1194.8295.01239,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center