$83.18 +0.28 (%) Reinsurance Group America Inc - NYSE

Oct. 30, 2014 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
10/29/201482.6283.3682.4482.90366,412
10/28/201484.0784.0781.6782.69396,940
10/27/201480.0581.1779.9581.04466,266
10/24/201479.8280.4779.8280.39342,666
10/23/201480.7180.7179.6079.89424,301
10/22/201479.7080.7679.1379.89404,498
10/21/201477.7379.3377.6279.33490,312
10/20/201475.6777.2875.5377.25717,203
10/17/201474.0976.0373.9876.00783,184
10/16/201472.5473.6972.3473.191,504,916
10/15/201475.5275.6773.7773.89986,116
10/14/201477.2277.7976.5776.63582,257
10/13/201477.8078.4376.7176.80340,154
10/10/201478.4579.0177.7577.77402,066
10/9/201479.8480.0078.5278.52445,599
10/8/201478.7979.9978.4479.95570,310
10/7/201478.6979.4578.3778.60428,819
10/6/201480.0380.1379.1079.18235,975
10/3/201479.7780.2379.4879.79322,544
10/2/201479.1079.6878.4379.37400,498
10/1/201479.9580.0478.8179.05643,169
9/30/201480.9681.2580.1280.13481,887
9/29/201480.6581.3280.6281.08247,373
9/26/201481.2281.5880.8081.44133,807
9/25/201481.5381.5380.6181.01277,547
9/24/201481.3182.0280.9581.82273,818
9/23/201482.4182.5081.3081.30257,492
9/22/201482.9783.1082.1082.54409,232
9/19/201483.3483.5082.6583.05637,779
9/18/201483.4183.6983.2783.37462,476
9/17/201483.4583.8382.9983.37276,849
9/16/201483.1283.6382.8383.39330,013
9/15/201483.5083.7183.0083.29264,390
9/12/201483.3883.8583.1083.56234,713
9/11/201483.1383.7383.1383.63294,410
9/10/201483.8584.3983.3083.56465,792
9/9/201483.7084.4583.1383.86707,882
9/8/201483.8884.2883.4983.94239,062
9/5/201483.5083.8683.1483.85180,474
9/4/201484.1984.3283.6183.71315,383
9/3/201484.0384.4083.8784.23380,651
9/2/201483.0584.1783.0583.61394,340
8/29/201482.4283.0782.3582.98181,414
8/28/201482.6482.7982.1882.24329,595
8/27/201482.8183.1582.5782.84418,247
8/26/201482.3982.7582.3882.48256,065
8/25/201482.2282.6981.8682.44231,107
8/22/201482.1182.3281.7181.74297,265
8/21/201481.8482.3081.2382.17197,550
8/20/201481.3581.7981.2781.54281,536
8/19/201481.6581.9381.4281.70317,503
8/18/201481.4481.8681.4481.62368,810
8/15/201481.9681.9680.7681.14373,788
8/14/201481.1681.8881.1681.74185,679
8/13/201480.4981.1780.2981.00283,219
8/12/201480.1380.7879.8880.08361,835
8/11/201479.9680.5579.7980.07528,025
8/8/201480.1880.3779.7980.15398,696
8/7/201480.6080.9679.8580.03370,577
8/6/201479.5880.8479.5180.23455,517
8/5/201480.9581.2679.8880.06421,479
8/4/201480.5381.2980.2781.19584,424
8/1/201480.0880.4379.5380.29499,316
7/31/201480.6981.3779.9480.26560,623
7/30/201482.0382.0380.9781.16439,368
7/29/201482.5082.7381.8581.85402,355
7/28/201481.7382.6781.3282.50470,123
7/25/201481.9882.4181.0081.74560,850
7/24/201480.1681.0279.9980.83429,091
7/23/201480.9680.9780.3580.36291,445
7/22/201480.3980.8180.1080.77549,077
7/21/201479.5280.2779.3080.21306,438
7/18/201479.0880.0779.0179.87212,865
7/17/201479.2779.7478.9879.07357,103
7/16/201479.9480.2279.0279.29351,992
7/15/201479.7780.1079.1579.59222,071
7/14/201479.6079.9079.3879.60255,356
7/11/201478.7879.2278.4278.95281,389
7/10/201478.4379.3578.2978.96284,685
7/9/201479.4979.7978.9979.40309,483
7/8/201479.6779.8578.8579.08415,962
7/7/201479.7779.8679.3079.84192,208
7/3/201479.3780.0279.1579.83190,236
7/2/201479.8280.2078.8379.06272,631
7/1/201479.3480.4578.9779.80546,528
6/30/201478.3879.1478.3878.90515,484
6/27/201478.3978.7678.1678.44728,949
6/26/201478.6078.6577.8978.45232,458
6/25/201477.9478.7077.7578.66317,714
6/24/201477.7478.9877.5277.97339,819
6/23/201477.7978.1877.5678.07361,291
6/20/201479.2379.5477.5677.681,599,502
6/19/201479.1279.1278.6278.95200,597
6/18/201479.1779.1778.6478.97422,359
6/17/201477.6379.5577.4779.02538,962
6/16/201478.2478.3177.4277.55482,885
6/13/201478.6978.9478.0578.32400,272
6/12/201479.2079.4778.4978.79448,405
6/11/201479.5479.7979.1279.17274,254
6/10/201479.3879.8379.0779.75411,352
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center