$86.19 -0.48 (%) Reinsurance Group America Inc - NYSE

Nov. 26, 2014 | 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
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
4/19/201054.1355.5954.0155.33453,300
4/16/201055.3355.6154.1354.40328,600
4/15/201055.8556.2855.3355.44431,300
4/14/201054.0854.9454.0354.92331,700
4/13/201053.6353.9453.5153.88329,500
4/12/201053.0353.7252.7553.63416,900
4/9/201052.8453.1752.6053.09310,400
4/8/201053.1753.3752.3252.88394,700
4/7/201052.9453.6452.7353.27428,100
4/6/201052.9453.3552.8452.93268,200
4/5/201052.8353.0452.7553.04288,000
4/1/201052.8853.1052.3852.76232,100
3/31/201051.2952.6451.0852.52678,300
3/30/201051.4051.7451.3451.37235,200
3/29/201050.9651.2850.7851.26228,000
3/26/201051.3651.4550.6650.79388,600
3/25/201051.6651.9651.1951.21471,900
3/24/201050.8651.7350.7851.47390,700
3/23/201050.6251.0250.2250.98231,700
3/22/201050.0450.8049.8150.66417,500
3/19/201051.2651.2950.3450.47503,900
3/18/201050.6451.3150.3651.29291,200
3/17/201050.8351.2150.4550.69401,000
3/16/201050.1150.6150.0550.60562,800
3/15/201050.1550.1549.4950.06384,600
3/12/201050.6550.6649.8250.15423,600
3/11/201049.6750.3149.6250.19428,600
3/10/201050.0550.2449.6249.85474,800
3/9/201050.2650.8949.8650.10559,600
3/8/201050.0650.3949.7150.26399,800
3/5/201049.8150.2049.6050.06417,400
3/4/201049.3549.8149.1749.68280,700
3/3/201048.8549.2148.6149.10325,100
3/2/201048.4448.6248.2348.54553,400
3/1/201048.0048.3947.7948.38257,300
2/26/201047.7847.8347.3247.53424,900
2/25/201046.5647.6446.5647.56461,800
2/24/201047.3047.3446.5347.33451,400
Trading Center