Reinsurance Group America Inc $82.98

up +0.74


29/8/2014 04:04 PM  |  NYSE : RGA  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
5/30/201250.2850.4749.8750.23354,679
5/29/201250.4650.9450.2450.80381,479
5/25/201250.5250.6650.0650.30267,134
5/24/201250.2950.4449.6950.36335,021
5/23/201250.3150.4149.5950.25391,949
5/22/201250.5651.0950.3450.69376,933
5/21/201250.2650.8949.8550.47332,469
5/18/201250.8550.9850.0850.19393,248
5/17/201251.9352.0150.7350.74692,863
5/16/201252.3752.5851.8051.87418,254
5/15/201252.5952.7852.0352.22404,035
5/14/201252.5152.9352.0352.70582,063
5/11/201253.1353.3852.7452.99615,388
5/10/201253.4254.0853.4253.61489,873
5/9/201253.8254.4553.0053.07934,579
5/8/201254.0254.8554.0254.76479,141
5/7/201254.1054.6553.6954.35591,774
5/4/201255.2655.5354.3454.34639,626
5/3/201256.7056.9755.4455.50711,553
5/2/201257.2557.3556.3256.81484,689
5/1/201255.5058.9155.4057.54407,173
4/30/201258.4058.4057.7058.14450,596
4/27/201258.7758.8257.8258.43524,572
4/26/201257.8958.8157.3858.77497,445
4/25/201257.6658.0257.0257.81442,234
4/24/201256.5157.2656.3157.11229,106
4/23/201256.1056.4855.8256.35239,302
4/20/201257.8857.9656.7256.75420,646
4/19/201257.6258.0057.1257.61440,772
4/18/201257.5957.7357.2257.40240,577
4/17/201257.4458.1857.3057.98287,028
4/16/201256.7457.0556.3057.01365,352
4/13/201257.5857.5856.3756.37316,858
4/12/201257.6557.9357.2957.89444,864
Trading Center