REINSURANCE GROUP $67.26

up +0.02


19/6/2013 04:19 PM  |  NYSE : RGA  |  Industries : Finance and Insurance / Insurance Carriers
Type:

RGA historical data

Date Open High Low Close Volume
6/23/2009 34.61 34.98 33.76 33.98 4303
6/22/2009 35.20 35.50 34.36 34.36 4981
6/19/2009 34.90 35.81 34.87 35.58 8203
6/18/2009 34.44 35.14 34.07 34.89 4727
6/17/2009 33.88 35.06 33.88 34.37 4132
6/16/2009 34.98 35.26 34.03 34.03 4373
6/15/2009 35.45 35.67 34.45 34.63 7425
6/12/2009 36.50 36.56 35.51 35.97 2787
6/11/2009 36.73 36.95 36.40 36.61 4964
6/10/2009 37.37 37.66 36.46 36.67 4308
6/9/2009 37.52 37.52 36.71 37.10 3938
6/8/2009 37.84 38.20 36.89 37.28 5315
6/5/2009 38.19 38.40 37.42 37.95 5714
6/4/2009 37.35 37.83 37.05 37.77 6134
6/3/2009 37.71 37.85 36.97 37.22 5617
6/2/2009 37.45 38.51 37.44 38.06 5672
6/1/2009 37.26 37.63 36.40 37.36 8409
5/29/2009 36.25 36.78 35.54 36.78 7694
5/28/2009 36.20 36.56 35.18 36.22 7590
5/27/2009 36.02 37.15 35.55 35.84 14332
5/26/2009 34.08 35.64 33.93 35.63 7640
5/22/2009 34.39 34.99 34.21 34.45 5297
5/21/2009 34.55 34.82 33.66 34.29 7537
5/20/2009 35.42 36.14 35.00 35.14 10173
5/19/2009 35.32 35.83 34.69 34.71 6565
5/18/2009 34.06 35.94 33.74 35.65 10455
5/15/2009 33.74 34.37 32.96 33.42 9918
5/14/2009 33.34 34.24 33.31 33.84 8934
5/13/2009 33.25 33.83 33.02 33.35 13821
5/12/2009 32.55 33.75 32.31 33.37 13600
5/11/2009 33.03 33.62 30.52 32.12 11319
5/8/2009 32.62 34.35 31.85 34.28 11898
5/7/2009 33.16 33.37 31.75 32.04 10214
5/6/2009 30.45 31.80 29.23 31.71 11198
5/5/2009 30.08 30.42 29.38 29.80 12558
5/4/2009 31.12 31.18 29.93 30.34 12798
4/30/2009 32.05 32.50 31.54 31.79 6135
4/29/2009 31.02 32.00 30.76 31.83 7553
4/28/2009 28.74 31.70 28.25 30.55 7017
4/27/2009 29.48 29.89 28.43 29.60 12908
4/24/2009 30.54 30.57 27.93 30.17 11740
4/23/2009 31.06 31.07 29.69 30.71 7465
4/22/2009 30.55 31.38 30.06 30.51 9371
4/21/2009 28.97 31.51 28.86 31.42 12352
4/20/2009 30.95 31.36 29.41 29.47 13622
4/17/2009 33.69 33.87 31.89 32.01 16590
4/16/2009 34.36 34.57 33.57 33.90 7322
4/15/2009 33.09 34.24 32.28 34.12 6776
4/14/2009 35.26 35.70 33.21 33.39 6672
4/13/2009 35.43 35.75 34.47 35.55 7228
4/9/2009 34.80 35.74 33.37 35.48 10764
4/8/2009 33.69 35.19 32.86 33.90 6870
4/7/2009 33.47 35.00 32.85 32.86 6519
4/6/2009 33.74 34.54 33.59 34.06 5351
4/3/2009 33.56 34.22 32.77 34.17 6497
4/2/2009 33.53 33.87 31.88 33.59 10617
4/1/2009 31.84 33.26 31.11 32.83 7290
3/31/2009 31.41 32.65 31.27 32.39 10863
3/30/2009 31.85 32.11 30.91 31.11 8555
3/27/2009 33.10 33.90 32.33 32.89 7750
3/26/2009 32.55 33.21 31.90 33.14 11132
3/25/2009 30.54 32.37 30.39 32.21 16598
3/24/2009 29.91 30.95 29.36 30.20 13393
3/23/2009 29.21 30.62 28.65 30.62 11697
3/20/2009 28.33 29.06 27.88 27.89 13913
3/19/2009 28.81 29.71 27.95 28.08 10236
3/18/2009 27.99 29.32 27.71 28.99 15749
3/17/2009 27.72 28.86 27.02 28.86 8065
3/16/2009 27.39 28.83 26.97 27.52 13478
3/13/2009 25.92 27.27 25.92 27.06 7561
3/12/2009 23.79 26.34 23.31 26.19 10606
3/11/2009 24.03 24.33 23.22 24.06 9015
3/10/2009 21.83 23.99 21.71 23.95 12831
3/9/2009 22.12 22.65 21.27 21.59 8742
3/6/2009 23.29 23.83 21.40 22.40 15822
3/5/2009 25.91 25.91 23.03 23.31 10619
3/4/2009 25.24 26.72 24.67 26.07 8693
3/3/2009 26.59 26.88 24.79 24.95 15988
3/2/2009 26.50 26.82 26.04 26.60 17729
2/27/2009 27.97 28.36 25.75 27.20 9163
2/26/2009 28.90 29.41 27.66 28.23 6690
2/25/2009 29.59 29.79 27.72 28.51 6491
2/24/2009 28.15 29.95 27.97 29.81 13213
2/23/2009 30.11 30.22 27.94 28.04 10773
2/20/2009 30.03 30.75 28.23 29.91 11003
2/19/2009 32.47 32.62 30.99 31.00 7323
2/18/2009 33.14 33.55 32.02 32.20 7080
2/17/2009 33.52 35.97 33.01 33.05 6227
2/13/2009 34.73 35.25 34.29 34.81 8337
2/12/2009 32.94 35.10 32.94 34.82 11026
2/11/2009 33.61 34.03 32.86 33.51 10769
2/10/2009 35.71 35.71 33.05 33.24 10201
2/9/2009 35.43 36.14 34.53 35.87 5145
2/6/2009 34.49 35.27 33.49 35.11 8974
2/5/2009 34.29 35.08 33.00 34.59 9358
2/4/2009 35.89 36.27 34.33 34.59 6652
2/3/2009 36.71 37.40 35.83 35.87 7603
2/2/2009 34.87 37.10 34.30 36.90 7003
1/30/2009 35.78 37.22 35.20 35.63 5577
1/29/2009 37.11 37.41 35.69 35.82 5900
Marketplace
Trading Center