$82.06 -0.48 (%) Reinsurance Group America Inc - NYSE

Sep. 23, 2014 | 12:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
7/15/201372.4972.9472.1072.59568,038
7/12/201372.2373.0271.9572.97342,159
7/11/201372.1472.2671.3572.09286,295
7/10/201371.0271.5070.5771.25299,372
7/9/201370.3071.0970.1570.96387,200
7/8/201370.0070.2669.7169.76324,378
7/5/201368.9369.6468.5969.61195,802
7/3/201368.0468.6268.0368.33161,634
7/2/201369.3469.6368.4168.52459,532
7/1/201369.4069.7968.7169.43840,009
6/28/201368.2569.2867.7469.11597,212
6/27/201367.7968.9067.5668.57499,882
6/26/201366.7867.5566.4667.37369,250
6/25/201366.4466.6865.8466.43386,094
6/24/201366.3466.4265.5066.03610,443
6/21/201367.1167.2566.0066.74884,240
6/20/201366.6567.5666.4766.71626,644
6/19/201367.5268.3667.2367.26659,600
6/18/201367.1267.4366.8467.24398,722
6/17/201367.0367.2966.6666.96550,227
6/14/201366.7967.4666.1066.40604,393
6/13/201365.8967.5565.7767.32557,847
6/12/201366.7267.0465.9066.03563,043
6/11/201366.0866.9865.6466.38404,077
6/10/201366.4967.1366.2266.78404,801
6/7/201366.1266.5665.5566.49359,989
6/6/201364.9965.8264.4965.82722,553
6/5/201365.5365.6564.8065.07563,561
6/4/201366.4266.5765.0665.78820,775
6/3/201365.8666.4465.1966.41739,597
5/31/201366.1966.6765.8765.89640,903
5/30/201365.3966.4565.1766.36577,832
5/29/201364.5465.2264.4065.18551,451
5/28/201364.8865.3464.3464.91707,202
5/24/201363.8064.4763.3564.43413,168
5/23/201364.0964.0963.3063.81471,760
5/22/201364.9965.3464.3564.40606,054
5/21/201364.5765.2764.4864.94428,472
5/20/201364.2164.6564.0764.65325,677
5/17/201363.9964.5963.7864.30364,105
5/16/201363.7864.3163.5963.78328,279
5/15/201364.0064.2463.5464.04425,031
5/14/201363.5664.2363.5664.20402,040
5/13/201363.2063.7463.0863.68452,318
5/10/201363.9164.0863.1763.43542,287
5/9/201364.1764.7263.7864.00612,937
5/8/201363.7264.3563.4164.35652,210
5/7/201363.1864.0762.7564.03580,726
5/6/201362.4963.1862.4963.06363,910
5/3/201362.1563.2262.1262.69451,877
5/2/201361.5062.1561.3261.76469,792
5/1/201362.0762.7461.2861.30516,144
4/30/201361.5262.5561.4462.55882,859
4/29/201362.0062.0361.4161.68394,391
4/26/201361.0062.0060.7861.67640,351
4/25/201360.9161.1560.2960.63644,239
4/24/201359.8260.7259.5960.68444,237
4/23/201358.9859.8558.8559.75416,268
4/22/201358.6658.7857.8758.63363,168
4/19/201357.8158.6557.4758.60423,425
4/18/201357.4657.9257.2657.72517,662
4/17/201358.0658.2757.1457.47427,426
4/16/201358.0858.6557.9358.56405,330
4/15/201360.5160.5157.6257.65659,634
4/12/201358.8859.2658.6759.21601,457
4/11/201359.6159.6258.7059.03795,091
4/10/201359.1360.1959.0059.66399,212
4/9/201358.8359.0358.3958.87386,351
4/8/201358.9459.0158.1758.84262,307
4/5/201358.4159.0558.1958.89568,280
4/4/201358.3559.1658.2659.06548,431
4/3/201358.7558.9358.1758.17706,563
4/2/201359.3259.3358.6358.83304,059
4/1/201359.6559.7658.9159.03246,644
3/28/201359.0659.7758.7959.67510,549
3/27/201358.5559.0758.3258.97445,407
3/26/201358.9159.0658.6258.76406,927
3/25/201359.0359.0958.4758.66451,116
3/22/201359.2059.2158.6958.77486,403
3/21/201359.2259.8558.7658.88473,902
3/20/201360.2960.6959.7159.72494,650
3/19/201360.1560.4159.9660.25253,073
3/18/201359.9360.4559.8160.10373,742
3/15/201360.8460.8460.4060.55414,494
3/14/201360.5761.3160.3460.90222,449
3/13/201360.1660.6560.1060.43271,590
3/12/201360.1760.3459.9960.15311,067
3/11/201359.6460.6359.5560.24293,833
3/8/201359.3160.1559.2059.90380,574
3/7/201359.1359.6058.9058.94300,947
3/6/201358.7359.1558.5758.97374,739
3/5/201358.0858.8558.0858.50618,497
3/4/201357.3057.9157.0157.77322,987
3/1/201357.2757.8756.6657.52519,973
2/28/201357.7358.0057.4757.50990,382
2/27/201357.5758.1257.2757.68701,571
2/26/201357.6557.7556.9057.46386,003
2/25/201359.0659.3857.2957.35319,932
2/22/201358.7759.1558.7058.89354,553
2/21/201358.9159.0958.4758.77229,995
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center