REINSURANCE GROUP $64.30

up +0.52


17/5/2013 04:17 PM  |  NYSE : RGA  |  Industries : Finance and Insurance / Insurance Carriers
Type:

RGA historical data

Date Open High Low Close Volume
12/21/2012 53.48 54.04 53.25 53.67 7140
12/20/2012 53.98 54.23 53.52 54.04 6348
12/19/2012 54.66 54.70 53.71 53.80 5605
12/18/2012 52.92 53.53 52.83 53.51 5612
12/17/2012 51.81 52.85 51.69 52.85 4075
12/14/2012 52.36 52.69 51.06 51.55 7472
12/13/2012 52.57 52.93 52.42 52.44 4985
12/12/2012 52.90 53.66 52.65 52.77 7328
12/11/2012 52.32 52.65 52.16 52.65 4260
12/10/2012 51.92 52.52 51.69 52.18 3519
12/7/2012 52.13 52.19 51.79 51.99 2172
12/6/2012 51.91 52.02 51.65 51.92 3001
12/5/2012 51.38 52.07 51.20 51.87 2587
12/4/2012 50.82 51.44 50.77 51.22 3977
12/3/2012 51.44 51.50 50.61 50.95 5933
11/30/2012 51.29 51.53 50.97 51.20 5777
11/29/2012 50.96 51.39 50.86 51.27 3957
11/28/2012 50.49 50.87 50.16 50.71 4776
11/27/2012 50.60 50.89 50.31 50.63 4231
11/26/2012 50.16 50.62 50.16 50.60 3413
11/23/2012 49.97 50.33 49.85 50.16 3915
11/21/2012 49.51 50.00 49.35 49.89 5581
11/20/2012 49.19 49.68 49.06 49.47 5050
11/19/2012 49.67 49.67 48.78 49.25 12106
11/16/2012 49.17 49.20 48.36 48.64 12061
11/15/2012 48.86 49.38 48.76 48.98 8690
11/14/2012 50.02 50.37 48.77 48.80 6536
11/13/2012 50.47 50.82 49.95 49.98 5092
11/12/2012 51.33 51.51 50.01 50.72 10541
11/9/2012 51.14 51.54 50.82 51.08 2983
11/8/2012 51.89 52.38 51.00 51.27 6219
11/7/2012 53.49 53.69 51.71 52.03 4306
11/6/2012 53.33 53.83 53.01 53.59 2874
11/5/2012 53.01 53.18 52.62 53.06 3213
11/2/2012 53.04 53.72 52.82 52.86 4629
11/1/2012 53.09 54.13 53.09 53.42 6322
10/31/2012 52.61 53.07 52.50 52.92 4740
10/26/2012 52.87 52.90 52.31 52.66 3134
10/25/2012 53.36 53.49 52.58 52.83 3322
10/24/2012 52.90 53.41 52.62 53.17 4283
10/23/2012 52.73 53.02 52.62 52.82 7848
10/22/2012 52.74 53.51 52.65 53.41 6350
10/19/2012 53.10 54.14 52.79 52.93 8735
10/18/2012 55.31 56.18 53.50 53.51 20965
10/17/2012 58.98 60.20 58.97 60.01 2761
10/16/2012 58.03 58.85 57.72 58.83 3107
10/15/2012 57.10 57.86 57.04 57.66 2896
10/12/2012 58.00 58.29 57.04 57.10 2652
10/11/2012 58.52 58.74 58.13 58.23 2427
10/10/2012 58.08 58.43 57.86 57.98 3716
10/9/2012 58.05 58.36 57.56 58.08 2750
10/8/2012 58.39 58.47 58.10 58.37 1532
10/5/2012 58.34 58.86 58.21 58.47 2155
10/4/2012 57.45 58.11 57.29 58.05 2645
10/3/2012 57.89 57.89 57.23 57.28 2533
10/2/2012 57.55 57.82 57.27 57.71 2431
10/1/2012 57.87 57.98 57.31 57.52 5586
9/28/2012 57.45 58.00 57.43 57.87 3072
9/27/2012 57.50 57.72 57.05 57.71 2061
9/26/2012 57.67 57.69 57.06 57.20 2070
9/25/2012 58.72 58.98 57.63 57.67 1979
9/24/2012 58.55 59.05 58.29 58.34 3440
9/21/2012 59.86 59.97 58.59 58.60 4858
9/20/2012 58.73 59.60 58.56 59.51 4038
9/19/2012 59.09 59.76 59.00 59.10 3741
9/18/2012 59.36 59.58 59.26 59.31 3868
9/17/2012 59.91 60.00 59.50 59.53 3572
9/14/2012 60.22 60.69 59.84 60.00 4553
9/13/2012 59.29 60.18 58.85 59.99 4468
9/12/2012 60.00 60.17 59.29 59.52 3066
9/11/2012 59.45 59.99 59.45 59.82 4033
9/10/2012 59.93 59.98 59.23 59.50 3497
9/7/2012 59.70 59.98 59.68 59.89 2565
9/6/2012 58.85 59.89 58.85 59.49 4125
9/5/2012 59.47 59.68 58.56 58.73 4225
9/4/2012 58.64 59.50 58.36 59.49 4381
8/31/2012 58.00 58.88 57.78 58.74 4258
8/30/2012 57.23 57.72 57.15 57.71 2811
8/29/2012 57.55 57.80 57.37 57.50 3709
8/28/2012 57.39 57.96 57.30 57.61 1465
8/27/2012 57.79 58.05 57.33 57.48 2399
8/24/2012 57.05 57.65 56.89 57.53 1127
8/23/2012 57.57 57.78 57.05 57.07 1541
8/22/2012 57.73 58.12 57.24 57.55 2050
8/21/2012 57.79 58.35 57.57 57.86 2490
8/20/2012 57.54 57.82 57.27 57.73 1402
8/17/2012 57.42 57.95 57.36 57.75 3465
8/16/2012 57.00 57.67 56.72 57.39 2589
8/15/2012 56.10 57.20 55.99 57.08 1888
8/14/2012 56.68 57.16 55.92 56.05 2466
8/13/2012 56.65 56.65 55.79 56.29 1310
8/10/2012 55.87 56.69 55.76 56.63 2435
8/9/2012 56.36 56.83 56.06 56.16 5375
8/8/2012 56.26 57.00 56.20 56.46 2297
8/7/2012 56.50 56.72 56.31 56.61 3028
8/6/2012 55.85 56.72 55.79 56.18 2998
8/3/2012 54.95 56.16 54.72 55.89 3741
8/2/2012 54.90 55.25 53.81 54.05 7283
8/1/2012 55.96 56.19 55.32 55.38 5758
7/31/2012 56.19 56.30 55.64 55.67 5034
Marketplace
Trading Center