$85.49 -0.29 (%) Reinsurance Group America Inc - NYSE

Nov. 21, 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
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
8/9/201366.8867.4066.5167.12347,542
8/8/201368.3668.3666.7766.92442,528
8/7/201367.1967.5866.8766.99515,929
8/6/201368.2868.2867.2067.51489,913
8/5/201368.3468.6468.0868.43360,080
8/2/201368.8069.3768.3668.52378,151
8/1/201368.7669.4168.6869.12714,384
7/31/201368.0968.8067.9568.09668,024
7/30/201367.9968.0567.3767.75386,510
7/29/201368.0868.2867.3767.62295,409
7/26/201367.7168.3167.5468.28382,032
7/25/201367.9968.2467.6567.90467,740
7/24/201368.2368.8467.6068.17608,081
7/23/201368.7068.9967.8767.97664,256
7/22/201368.0068.9467.9568.73628,524
7/19/201367.5168.0865.6667.952,523,542
7/18/201372.7173.3272.5773.30396,797
7/17/201372.6272.8172.0872.36322,060
7/16/201372.6772.8772.0772.36298,353
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center