$123.48 -1.03 (%) Reinsurance Group America Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
7/20/201598.0898.3897.1198.10241,139
7/17/201598.5698.5697.2097.82257,417
7/16/201598.4498.6298.1498.57253,269
7/15/201597.5097.8796.4397.82243,947
7/14/201596.8697.5096.5897.25254,554
7/13/201597.3897.4996.7397.05281,711
7/10/201595.9796.6095.6596.47251,533
7/9/201595.8095.8094.6594.98210,887
7/8/201595.3095.6694.2894.48240,999
7/7/201596.3596.8794.4696.15342,561
7/6/201595.5496.3795.1096.09320,428
7/2/201596.8597.2895.9396.20332,151
7/1/201596.0996.9395.9096.36406,277
6/30/201595.6195.9694.7394.87361,086
6/29/201595.7896.7294.5794.64310,647
6/26/201597.0897.6296.7897.07656,593
6/25/201597.3697.5696.4396.61294,604
6/24/201597.8597.8796.8596.94246,885
6/23/201597.9698.4597.1798.00298,239
6/22/201597.8397.9897.0197.48356,510
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center