Reinsurance Group America Inc $82.17

up +0.63


21/8/2014 04:01 PM  |  NYSE : RGA  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
2/23/201047.0647.4846.6046.93442,000
2/22/201047.1947.4446.8247.29291,300
2/19/201046.8747.3746.6647.10308,900
2/18/201046.4946.9646.4446.88226,700
2/17/201045.0146.8745.0146.59520,200
2/16/201046.0746.4045.6446.35577,600
2/12/201045.3945.8544.8945.85885,200
2/11/201045.7246.1645.3945.94268,200
2/10/201046.1046.4245.4545.85225,800
2/9/201046.1346.3945.4346.26421,400
2/8/201046.0946.4945.5745.57367,400
2/5/201046.0846.3645.1145.97543,700
2/4/201047.9448.3546.1846.23564,800
2/3/201048.6548.6547.7048.21437,100
2/2/201049.2549.5548.0648.971,266,700
2/1/201049.1649.1648.5049.12426,500
1/29/201048.2749.6348.1248.72537,400
1/28/201048.8048.9347.8248.20228,000
1/27/201047.9448.5247.4448.52432,800
1/26/201048.1148.6447.9147.91520,500
1/25/201048.7048.8548.2348.26268,200
1/22/201049.6250.1848.2948.41362,300
1/21/201049.9650.3949.2349.51325,300
1/20/201049.5850.1049.2750.01335,800
1/19/201049.0750.1649.0349.91777,400
1/15/201050.4250.5649.2949.29318,100
1/14/201049.6550.8349.6550.36350,500
1/13/201049.2450.1348.6850.02334,500
1/12/201048.6649.3048.2348.94520,900
1/11/201050.4550.4849.2249.82234,400
1/8/201049.4950.1149.0150.08292,500
1/7/201049.0049.6048.4749.54336,500
1/6/201048.9749.2248.7448.93371,300
1/5/201048.3749.3947.8948.98904,500
1/4/201047.9348.6347.4948.56300,500
12/31/200948.3648.3647.5247.65293,300
12/30/200947.8448.2047.6248.16126,100
12/29/200947.9148.3547.8747.92127,200
12/28/200948.0048.4347.7547.94249,500
12/24/200947.5347.9547.5347.9559,700
12/23/200947.7948.0047.3347.49307,700
12/22/200947.0547.7147.0247.58268,400
12/21/200946.9947.3146.7047.07459,700
12/18/200946.3646.8945.6946.70639,400
12/17/200946.4647.1146.2846.31279,100
12/16/200946.9947.4846.6047.00746,400
12/15/200947.3047.6046.5046.64441,700
12/14/200947.1547.7546.6847.75370,500
12/11/200946.5546.9846.2746.92164,800
12/10/200946.4546.5546.0846.36241,200
12/9/200945.7246.3245.5946.17216,000
12/8/200946.4246.4445.7345.85357,500
12/7/200946.5146.8346.2246.55300,700
12/4/200946.3846.6445.9946.50371,300
12/3/200946.8647.1345.6545.71369,800
12/2/200946.7347.1946.5547.04184,700
12/1/200946.9747.4146.5446.85341,200
11/30/200946.1646.5445.6646.50396,300
11/27/200945.8246.8545.7346.30183,600
11/25/200947.5347.7147.2247.28236,700
11/24/200947.3547.8846.9647.53269,900
11/23/200947.0347.6646.9947.47389,000
11/20/200946.1946.5745.9146.50293,300
11/19/200946.8646.9446.2746.50392,300
11/18/200947.0147.4546.9947.08256,100
11/17/200946.9947.6846.9947.34295,200
11/16/200947.8548.0347.1547.35460,000
11/13/200947.8747.9546.9247.71404,200
Trading Center