$76.00 +2.81 (%) Reinsurance Group America Inc - NYSE

Oct. 17, 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
1/2/201477.4177.5075.4275.47317,995
12/31/201376.8477.5576.7577.41153,420
12/30/201376.9277.0576.4976.78141,768
12/27/201377.2077.2076.6377.04152,179
12/26/201376.9677.2276.5576.90116,255
12/24/201376.8276.9276.5076.82100,827
12/23/201376.8477.1176.4876.97266,071
12/20/201375.1576.7675.0576.69719,686
12/19/201375.9175.9175.2775.37255,901
12/18/201375.2075.9574.2675.91350,329
12/17/201375.2675.6474.9274.94343,032
12/16/201375.0775.8174.8675.36517,363
12/13/201375.1375.2074.2174.73358,370
12/12/201374.2474.9373.6974.78404,702
12/11/201375.7975.7974.1674.26391,603
12/10/201375.1175.6374.9175.60299,357
12/9/201375.5075.5074.8875.30323,822
12/6/201374.7375.4374.3275.36232,261
12/5/201374.5074.5873.5474.06406,619
12/4/201373.9674.8273.7274.56331,084
12/3/201374.8675.0273.8174.32305,119
12/2/201375.0075.8674.7075.05333,119
11/29/201374.7275.2974.7274.98180,002
11/27/201374.6275.0674.4474.82280,653
11/26/201374.7575.2274.4374.63290,736
11/25/201374.9275.2174.5774.84382,975
11/22/201374.4374.9474.1774.92294,825
11/21/201373.9374.5773.4774.52561,579
11/20/201373.3674.0673.0473.61364,317
11/19/201373.0073.3472.8273.08306,936
11/18/201372.7573.4672.5773.06392,798
11/15/201372.6972.7672.2672.75206,431
11/14/201371.5472.8271.0772.63286,030
11/13/201370.6071.4670.6071.33350,406
11/12/201370.9071.5570.7970.98203,809
11/11/201371.1971.2970.6971.25184,087
11/8/201370.0671.3470.0671.25318,188
11/7/201370.8271.1769.8969.90256,942
11/6/201370.3870.5970.1870.53411,683
11/5/201370.8170.8470.2670.33359,418
11/4/201371.1571.2070.7370.94445,293
11/1/201371.3771.4270.5270.96465,170
10/31/201371.9072.2571.1471.18393,929
10/30/201372.0072.5171.9172.11573,407
10/29/201371.0072.7970.6571.981,132,818
10/28/201370.5670.7570.1570.45681,104
10/25/201370.4070.7470.1770.43384,639
10/24/201370.6870.9670.2670.40433,906
10/23/201371.2171.2770.5970.67344,221
10/22/201371.9272.3571.2871.40367,180
10/21/201372.1272.1271.6271.84485,034
10/18/201372.0272.5371.6472.49223,158
10/17/201371.0272.2271.0271.97327,977
10/16/201370.7571.8070.7471.31359,563
10/15/201370.7171.4970.4370.48466,143
10/14/201370.2171.0070.0470.96227,837
10/11/201370.3270.5770.0270.48236,393
10/10/201369.1070.6069.1070.58299,555
10/9/201368.8169.0168.3568.55252,278
10/8/201368.8669.1668.4368.57314,106
10/7/201369.3469.4868.8468.84285,541
10/4/201369.2270.0669.1969.96445,824
10/3/201368.3569.2967.6069.21635,986
10/2/201367.1068.3966.9968.37533,148
10/1/201367.2367.9767.0967.61569,545
9/30/201366.5367.3466.2966.99534,817
9/27/201366.9467.7066.9467.20382,791
9/26/201367.4567.9967.1567.41412,536
9/25/201366.7267.5966.5867.46334,536
9/24/201366.2667.1265.9366.70208,260
9/23/201366.2266.4065.9166.15306,357
9/20/201366.2466.4665.9666.22549,542
9/19/201366.7066.8365.9566.01412,248
9/18/201367.0967.2666.3266.69461,406
9/17/201366.2067.2366.0667.05514,272
9/16/201366.7566.8266.0266.20501,647
9/13/201366.2566.3065.9266.00304,882
9/12/201366.8666.8665.9066.02358,437
9/11/201366.8667.1366.6166.81408,343
9/10/201366.8867.0666.6166.91299,339
9/9/201365.4466.4465.3066.43322,925
9/6/201366.0466.0864.8965.53465,727
9/5/201365.6166.3065.5865.88344,957
9/4/201365.0366.1064.6665.70322,334
9/3/201365.4865.9664.3065.00733,990
8/30/201365.1265.1264.1764.81538,731
8/29/201364.0765.3764.0765.02262,489
8/28/201364.4264.8663.9564.04283,647
8/27/201365.2265.2664.3864.42394,091
8/26/201365.8966.3765.6165.83201,858
8/23/201365.7365.9465.2265.82204,475
8/22/201365.4366.5465.3065.67250,513
8/21/201364.9765.5664.3165.12509,504
8/20/201364.6365.1964.3964.97251,352
8/19/201365.1065.4764.6364.64368,323
8/16/201365.0765.7965.0765.33228,584
8/15/201365.9466.0564.9665.06336,270
8/14/201366.5566.7365.9066.42545,530
8/13/201366.7566.8966.3266.58233,548
8/12/201366.6467.0366.3666.61265,616
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center