$107.33 -0.47 (%) Reinsurance Group America Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
12/9/201590.3190.9988.1788.51212,791
12/8/201590.6991.5289.9190.79318,195
12/7/201592.7292.8590.9891.41136,688
12/4/201591.3892.9190.5392.91191,678
12/3/201592.9092.9090.7791.05256,460
12/2/201593.1093.5292.1892.45193,164
12/1/201592.1593.3791.7893.21215,841
11/30/201592.6292.6291.3191.88226,251
11/27/201591.6792.4991.2192.28113,537
11/25/201591.1691.7890.8791.65207,110
11/24/201590.0891.1889.8591.11280,595
11/23/201590.5091.1589.4590.39220,551
11/20/201590.4690.5989.9090.43157,855
11/19/201589.6990.2489.1389.97239,588
11/18/201588.7889.7288.5089.72452,687
11/17/201588.0589.4388.0588.55362,550
11/16/201588.0089.1187.8988.74468,688
11/13/201589.0489.4388.1588.32269,839
11/12/201591.1491.4289.2289.27209,784
11/11/201592.0892.3791.2791.67211,759
11/10/201591.1292.0191.0291.95458,407
11/9/201592.0492.6891.1391.45331,171
11/6/201592.8893.2492.0292.31230,970
11/5/201591.3292.2091.3292.05231,142
11/4/201591.5292.1391.1691.48362,770
11/3/201589.9392.2389.7791.85433,315
11/2/201590.3090.9890.0890.32373,584
10/30/201595.9395.9388.7590.241,357,840
10/29/201596.4197.1596.3996.97235,212
10/28/201594.2097.1294.1097.08231,158
10/27/201594.6794.9493.7494.23226,005
10/26/201594.9697.7494.3295.27303,442
10/23/201594.5695.4994.0395.30207,187
10/22/201593.9494.4393.0793.89251,101
10/21/201594.4794.7293.2093.34113,525
10/20/201593.7494.5493.6394.26121,111
10/19/201592.7593.7792.2193.65150,551
10/16/201593.0593.4892.2893.15126,115
10/15/201592.1092.6691.2492.61221,785
10/14/201591.8392.6391.4291.74217,715
10/13/201592.2093.1791.9391.96263,485
10/12/201592.2892.7092.1492.4189,717
10/9/201591.7992.9191.7992.21174,059
10/8/201591.5692.4891.4992.36186,616
10/7/201591.3591.8590.7591.67293,713
10/6/201591.1592.0590.7691.03190,275
10/5/201590.7791.9789.6591.51244,625
10/2/201588.8190.2988.0690.11254,253
10/1/201590.4691.0089.4490.32273,455
9/30/201591.0191.5889.9890.59364,250
9/29/201589.6590.3289.0490.22304,477
9/28/201590.1990.2489.3889.71280,855
9/25/201591.6691.8090.6190.98201,825
9/24/201589.4890.7689.3490.54231,807
9/23/201590.4091.1389.9590.56174,510
9/22/201589.2790.2589.2090.10291,714
9/21/201590.3491.3889.9490.74368,967
9/18/201590.5790.9789.1489.34425,062
9/17/201592.6593.2091.2591.52194,210
9/16/201592.1492.7891.9092.69152,499
9/15/201591.5892.2590.5492.14199,605
9/14/201591.5591.7890.8691.12105,935
9/11/201590.2891.8590.1291.71201,738
9/10/201590.3291.4790.0891.12328,793
9/9/201592.3092.6390.1790.44344,428
9/8/201591.6991.9990.8591.73471,561
9/4/201590.2191.0389.9990.50295,072
9/3/201590.8792.4490.1791.53497,888
9/2/201590.0891.1989.0790.73352,198
9/1/201589.3890.6588.6788.93648,090
8/31/201591.2791.8990.8290.88307,678
8/28/201591.2992.0490.8391.63350,731
8/27/201589.8992.0188.7791.43471,984
8/26/201586.9588.9585.9788.64765,613
8/25/201588.1488.6084.7884.86800,292
8/24/201588.4488.8085.9886.87917,340
8/21/201593.7694.6892.3892.38339,893
8/20/201595.9996.4695.0695.06227,096
8/19/201597.9498.5096.7897.12212,857
8/18/201597.9798.4597.2798.41131,956
8/17/201597.1098.3696.6498.36230,341
8/14/201597.1097.8996.6397.78290,024
8/13/201596.3196.9995.9496.55243,796
8/12/201595.4596.1194.4095.98249,963
8/11/201596.0496.5595.6896.22192,550
8/10/201596.5697.1896.4896.82207,441
8/7/201595.9796.1495.0895.72169,337
8/6/201596.8297.1395.6495.98219,950
8/5/201596.5296.9495.3796.53265,428
8/4/201596.2096.7395.6596.17291,686
8/3/201595.8096.3895.3996.11318,798
7/31/201597.5497.5496.3996.52284,992
7/30/201597.5797.8996.6997.44182,609
7/29/201596.0397.7195.9597.57571,146
7/28/201596.6597.3495.5196.05347,347
7/27/201597.6097.6095.4896.17520,015
7/24/201597.7898.7096.3397.72576,524
7/23/201598.2498.2797.4397.81281,044
7/22/201597.6198.2997.3397.90212,073
7/21/201598.0098.3997.3197.56252,568
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center