REINSURANCE GROUP $63.81

down -0.59


23/5/2013 04:23 PM  |  NYSE : RGA  |  Industries : Finance and Insurance / Insurance Carriers
Type:

RGA historical data

Date Open High Low Close Volume
5/23/2013 64.09 64.09 63.30 63.81 4717
5/22/2013 64.99 65.34 64.35 64.40 6059
5/21/2013 64.57 65.27 64.48 64.94 4285
5/20/2013 64.21 64.65 64.07 64.65 3256
5/17/2013 63.99 64.59 63.78 64.30 3630
5/16/2013 63.78 64.31 63.59 63.78 3283
5/15/2013 64.00 64.24 63.54 64.04 4251
5/14/2013 63.56 64.23 63.56 64.20 4021
5/13/2013 63.20 63.74 63.08 63.68 4524
5/10/2013 63.91 64.08 63.17 63.43 5422
5/9/2013 64.17 64.72 63.78 64.00 6107
5/8/2013 63.72 64.35 63.41 64.35 6521
5/7/2013 63.18 64.07 62.75 64.03 5803
5/6/2013 62.49 63.18 62.49 63.06 3640
5/3/2013 62.15 63.22 62.12 62.69 4518
5/2/2013 61.50 62.15 61.32 61.76 4695
5/1/2013 62.07 62.74 61.28 61.30 5162
4/30/2013 61.52 62.55 61.44 62.55 8828
4/29/2013 62.00 62.03 61.41 61.68 3943
4/26/2013 61.00 62.00 60.78 61.67 6400
4/25/2013 60.91 61.15 60.29 60.63 6439
4/24/2013 59.82 60.72 59.59 60.68 4443
4/23/2013 58.98 59.85 58.85 59.75 4161
4/22/2013 58.66 58.78 57.87 58.63 3632
4/19/2013 57.81 58.65 57.47 58.60 4235
4/18/2013 57.46 57.92 57.26 57.72 5177
4/17/2013 58.06 58.27 57.14 57.47 4275
4/16/2013 58.08 58.65 57.93 58.56 4054
4/15/2013 60.51 60.51 57.62 57.65 6590
4/12/2013 58.88 59.26 58.67 59.21 6012
4/11/2013 59.61 59.62 58.70 59.03 7948
4/10/2013 59.13 60.19 59.00 59.66 3993
4/9/2013 58.83 59.03 58.39 58.87 3863
4/8/2013 58.94 59.01 58.17 58.84 2623
4/5/2013 58.41 59.05 58.19 58.89 5683
4/4/2013 58.35 59.16 58.26 59.06 5481
4/3/2013 58.75 58.93 58.17 58.17 7066
4/2/2013 59.32 59.33 58.63 58.83 3041
4/1/2013 59.65 59.76 58.91 59.03 2467
3/28/2013 59.06 59.77 58.79 59.67 5103
3/27/2013 58.55 59.07 58.32 58.97 4451
3/26/2013 58.91 59.06 58.62 58.76 4054
3/25/2013 59.03 59.09 58.47 58.66 4512
3/22/2013 59.20 59.21 58.69 58.77 4653
3/21/2013 59.22 59.85 58.76 58.88 4740
3/20/2013 60.29 60.69 59.71 59.72 4947
3/19/2013 60.15 60.41 59.96 60.25 2531
3/18/2013 59.93 60.45 59.81 60.10 3738
3/15/2013 60.84 60.84 60.40 60.55 4141
3/14/2013 60.57 61.31 60.34 60.90 2225
3/13/2013 60.16 60.65 60.10 60.43 2715
3/12/2013 60.17 60.34 59.99 60.15 3111
3/11/2013 59.64 60.63 59.55 60.24 2938
3/8/2013 59.31 60.15 59.20 59.90 3800
3/7/2013 59.13 59.60 58.90 58.94 3010
3/6/2013 58.73 59.15 58.57 58.97 3748
3/5/2013 58.08 58.85 58.08 58.50 6185
3/4/2013 57.30 57.91 57.01 57.77 3230
3/1/2013 57.27 57.87 56.66 57.52 5199
2/28/2013 57.73 58.00 57.47 57.50 9901
2/27/2013 57.57 58.12 57.27 57.68 7016
2/26/2013 57.65 57.75 56.90 57.46 3861
2/25/2013 59.06 59.38 57.29 57.35 3198
2/22/2013 58.77 59.15 58.70 58.89 3546
2/21/2013 58.91 59.09 58.47 58.77 2299
2/20/2013 59.62 59.78 58.92 59.00 2908
2/19/2013 59.16 59.73 59.13 59.63 4393
2/15/2013 58.99 59.32 58.94 59.15 2791
2/14/2013 58.90 59.22 58.88 59.17 2277
2/13/2013 59.05 59.24 58.67 59.13 3733
2/12/2013 59.07 59.23 58.85 59.01 3409
2/11/2013 58.75 59.17 58.61 59.01 3563
2/8/2013 58.67 58.87 58.47 58.87 4250
2/7/2013 58.64 58.65 57.56 58.40 4513
2/6/2013 57.70 58.42 57.57 58.42 6417
2/5/2013 58.10 58.39 56.89 58.08 7009
2/4/2013 58.50 58.66 57.59 58.08 6795
2/1/2013 60.24 61.86 58.53 58.66 17845
1/31/2013 56.93 57.51 56.60 57.39 4650
1/30/2013 56.88 57.19 56.65 57.14 6735
1/29/2013 56.12 56.96 55.77 56.81 4643
1/28/2013 55.64 56.15 55.52 56.10 4530
1/25/2013 55.60 55.63 55.20 55.49 7376
1/24/2013 56.22 56.23 55.42 55.60 7695
1/23/2013 56.18 56.56 56.05 56.55 4521
1/22/2013 56.00 56.43 55.85 56.25 7981
1/18/2013 55.71 56.33 55.29 56.10 3931
1/17/2013 55.40 56.14 55.04 55.59 6322
1/16/2013 55.56 55.56 54.97 55.00 3069
1/15/2013 55.33 55.69 55.26 55.58 2497
1/14/2013 55.49 55.69 55.27 55.69 1579
1/11/2013 55.37 55.66 54.95 55.66 3001
1/10/2013 55.43 55.67 54.99 55.31 4627
1/9/2013 54.80 55.31 54.58 55.29 4169
1/8/2013 55.19 55.40 54.39 54.52 5782
1/7/2013 55.61 55.84 55.31 55.36 3116
1/4/2013 55.38 55.93 55.31 55.91 3876
1/3/2013 55.10 55.78 54.95 55.48 4553
1/2/2013 54.36 55.25 54.33 55.25 4293
12/31/2012 52.89 53.55 52.67 53.52 3368
Marketplace
Trading Center