$84.49 -0.54 (%) Reinsurance Group America Inc - NYSE

Jan. 23, 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
9/9/201046.8646.9446.3246.60625,863
9/8/201045.7146.5945.7046.23829,512
9/7/201046.4346.5145.5645.59383,743
9/3/201046.2646.7345.7346.73613,432
9/2/201046.0546.2145.1845.45614,567
9/1/201044.3546.0344.3346.01650,340
8/31/201043.2843.8842.7243.74633,400
8/30/201044.0044.3643.5043.53562,800
8/27/201043.8144.4543.2144.25722,200
8/26/201044.7144.9643.5643.60714,000
8/25/201044.0044.9343.7744.62634,300
8/24/201045.1145.1244.4444.47614,800
8/23/201046.0346.3745.5145.51406,500
8/20/201046.1646.1845.5245.75520,000
8/19/201047.5347.5346.3646.42294,100
8/18/201047.9348.0747.3447.67194,500
8/17/201047.5148.0447.3447.89331,400
8/16/201046.4747.1846.3047.05333,100
8/13/201046.7947.1946.5746.71249,500
8/12/201046.8147.2446.1646.92303,900
8/11/201047.9048.0047.2647.28483,200
8/10/201049.0549.1848.3948.68412,500
8/9/201049.2249.6148.9149.55262,100
8/6/201048.2548.8448.0248.82375,300
8/5/201048.5449.1048.5048.91329,700
8/4/201048.2348.8948.1848.77605,500
8/3/201048.3348.5847.9248.18526,700
8/2/201048.5748.6848.1948.52577,800
7/30/201047.3748.3546.9147.98526,100
7/29/201048.8549.2147.7847.92897,500
7/28/201049.7850.0348.4748.50520,900
7/27/201050.3751.0949.7149.76622,000
7/26/201049.3049.9549.2949.94448,800
7/23/201047.7849.0847.5849.07374,900
7/22/201046.7748.1246.7448.11432,300
7/21/201046.5647.0846.1746.22536,600
7/20/201045.5046.4044.9046.33464,700
7/19/201046.1346.3245.5046.01245,100
7/16/201047.4047.6045.9746.03576,300
7/15/201048.1048.1247.1947.79354,000
7/14/201048.3248.5947.8048.20369,400
7/13/201048.4648.6847.9248.55343,700
7/12/201047.8548.3047.5147.93335,100
7/9/201047.7248.2447.6848.12287,800
7/8/201047.9048.0547.2947.91310,400
7/7/201045.5047.5045.3547.44469,400
7/6/201045.7145.7144.7445.20392,500
7/2/201045.3545.5244.7344.93284,500
7/1/201045.6745.8744.4145.07548,400
6/30/201046.4646.9245.6345.71685,900
6/29/201047.8648.0246.1446.45427,600
6/28/201048.3348.8248.0448.45368,800
6/25/201047.1648.7047.0048.35844,500
6/24/201046.3347.4446.0447.09600,500
6/23/201047.4747.4946.3646.63408,600
6/22/201048.0948.5147.3847.39245,800
6/21/201048.9349.0547.8248.12296,400
6/18/201048.0548.3847.8748.29355,700
6/17/201047.5948.2247.3248.21324,700
6/16/201047.2347.8247.1247.66362,200
6/15/201046.2247.6846.2247.58412,900
6/14/201046.5047.1546.0146.11395,800
6/11/201045.6546.5845.6246.47333,000
6/10/201045.3046.1145.0846.04562,000
6/9/201045.6945.9344.3944.56392,900
6/8/201044.8645.5444.2145.44470,500
6/7/201045.0545.5744.7244.73526,000
6/4/201045.5245.8244.7444.82970,900
6/3/201046.7546.9146.0746.38620,300
6/2/201045.8846.5945.5146.55409,900
6/1/201046.4847.2045.5545.60304,200
5/28/201047.5247.8646.8846.97390,500
5/27/201047.0047.8746.5847.76373,200
5/26/201045.8246.7345.8246.01535,000
5/25/201044.9245.7544.3845.68467,300
5/24/201046.4146.8845.7645.78330,300
5/21/201045.4246.6445.2746.45613,700
5/20/201047.9148.4346.2046.20708,300
5/19/201048.3548.8747.9048.56394,200
5/18/201049.4649.4648.2948.52679,500
5/17/201048.8849.2047.8248.96923,200
5/14/201049.1349.3948.0948.50462,400
5/13/201050.5550.7549.2649.36442,200
5/12/201050.3650.6150.0050.53302,200
5/11/201049.7050.7049.2150.24559,800
5/10/201048.6050.2848.1650.27651,900
5/7/201047.8348.2646.5646.941,505,500
5/6/201049.3449.8445.7348.24986,500
5/5/201049.5650.6749.5649.67924,100
5/4/201050.3150.7849.9250.18791,900
5/3/201051.6851.6850.2651.08734,000
4/30/201052.2552.7751.6251.63553,200
4/29/201052.3652.5151.6752.12630,800
4/28/201051.9152.6451.5351.87598,800
4/27/201054.6554.6550.6451.801,715,000
4/26/201056.0156.4955.7055.82430,400
4/23/201055.2956.1355.1155.92244,000
4/22/201054.9455.2254.2755.14491,100
4/21/201056.0056.1455.0355.16552,800
4/20/201055.8656.0055.3655.96339,900
Trading Center