$76.42 +0.42 (%) Reinsurance Group America Inc - NYSE

Oct. 20, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
10/19/201253.1054.1452.7952.93873,498
10/18/201255.3156.1853.5053.512,096,440
10/17/201258.9860.2058.9760.01276,057
10/16/201258.0358.8557.7258.83310,636
10/15/201257.1057.8657.0457.66289,533
10/12/201258.0058.2957.0457.10265,186
10/11/201258.5258.7458.1358.23242,681
10/10/201258.0858.4357.8657.98371,565
10/9/201258.0558.3657.5658.08275,102
10/8/201258.3958.4758.1058.37153,123
10/5/201258.3458.8658.2158.47215,409
10/4/201257.4558.1157.2958.05264,461
10/3/201257.8957.8957.2357.28253,280
10/2/201257.5557.8257.2757.71243,097
10/1/201257.8757.9857.3157.52558,602
9/28/201257.4558.0057.4357.87307,200
9/27/201257.5057.7257.0557.71206,055
9/26/201257.6757.6957.0657.20206,942
9/25/201258.7258.9857.6357.67197,892
9/24/201258.5559.0558.2958.34344,037
9/21/201259.8659.9758.5958.60485,719
9/20/201258.7359.6058.5659.51403,771
9/19/201259.0959.7659.0059.10374,013
9/18/201259.3659.5859.2659.31386,796
9/17/201259.9160.0059.5059.53357,195
9/14/201260.2260.6959.8460.00455,220
9/13/201259.2960.1858.8559.99446,763
9/12/201260.0060.1759.2959.52306,531
9/11/201259.4559.9959.4559.82403,253
9/10/201259.9359.9859.2359.50349,630
9/7/201259.7059.9859.6859.89256,479
9/6/201258.8559.8958.8559.49412,448
9/5/201259.4759.6858.5658.73422,490
9/4/201258.4959.5058.3659.49438,069
8/31/201258.0058.8857.7858.74425,729
8/30/201257.2357.7257.1557.71281,045
8/29/201257.5557.8057.3757.50370,862
8/28/201257.3957.9657.3057.61146,461
8/27/201257.7958.0557.3357.48239,871
8/24/201257.0557.6556.8957.53112,672
8/23/201257.5757.7857.0557.07154,014
8/22/201257.7358.1257.2457.55204,944
8/21/201257.7958.3557.5757.86248,920
8/20/201257.5457.8257.2757.73140,130
8/17/201257.4257.9557.3657.75346,480
8/16/201257.0057.6756.7257.39258,858
8/15/201256.1057.2055.9957.08188,774
8/14/201256.6857.1655.9256.05246,504
8/13/201256.6556.6555.7956.29130,981
8/10/201255.8756.6955.7656.63243,488
8/9/201256.3656.8356.0656.16537,439
8/8/201256.2657.0056.2056.46229,690
8/7/201256.5056.7256.3156.61302,741
8/6/201255.8556.7255.7956.18299,771
8/3/201254.9556.1654.7255.89374,018
8/2/201254.9055.2553.8154.05728,256
8/1/201255.9656.1955.3255.38575,780
7/31/201256.1956.3055.6455.67503,317
7/30/201255.8556.4555.7956.26624,912
7/27/201256.0056.2252.7555.911,143,325
7/26/201257.3457.8956.3756.83373,524
7/25/201256.1256.3955.7056.31478,834
7/24/201257.2057.2055.7556.11573,375
7/23/201256.2857.2256.1557.05709,563
7/20/201257.8857.9457.0557.24540,138
7/19/201258.2358.3557.7058.21443,153
7/18/201257.2758.2557.1258.20607,923
7/17/201256.7257.5256.3757.51711,995
7/16/201256.4156.8356.2956.62380,516
7/13/201255.6856.8055.4256.76358,687
7/12/201254.9355.5554.8055.38405,365
7/11/201254.9955.6254.8155.53387,553
7/10/201255.3155.4754.6954.88395,926
7/9/201254.8455.1454.8455.03434,539
7/6/201254.9455.2154.7855.07330,649
7/5/201255.4255.6155.0255.48378,014
7/3/201254.7355.8954.6655.65211,396
7/2/201253.5254.7153.3754.65541,071
6/29/201253.3953.6652.4553.21581,140
6/28/201250.8251.7750.4651.77307,577
6/27/201250.7051.2850.3551.17270,292
6/26/201250.3450.8950.0450.66424,670
6/25/201251.0451.0850.0050.13618,752
6/22/201252.0052.1351.5851.68523,064
6/21/201253.5853.9351.5451.75399,552
6/20/201252.5653.6052.2653.42524,898
6/19/201251.9953.0051.6952.52491,475
6/18/201251.1351.9751.0051.93307,348
6/15/201251.2251.7350.9851.54401,391
6/14/201250.7951.2450.7251.06197,836
6/13/201250.9751.2950.4250.61330,218
6/12/201250.9951.3050.6651.02437,128
6/11/201251.4551.4650.4850.77527,332
6/8/201250.5951.0350.3050.88233,471
6/7/201251.2751.6150.7950.81272,555
6/6/201249.7950.7949.6150.79298,452
6/5/201248.8249.6148.8249.43553,639
6/4/201249.2149.3148.8049.07961,018
6/1/201249.4749.5648.9749.02468,066
5/31/201250.3450.4149.5250.17457,192
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center