$86.19 -0.48 (%) Reinsurance Group America Inc - NYSE

Nov. 26, 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
12/3/201251.4451.5050.6150.95593,372
11/30/201251.2951.5350.9751.20578,842
11/29/201250.9651.3950.8651.27395,625
11/28/201250.4950.8750.1650.71477,845
11/27/201250.6050.8950.3150.63423,098
11/26/201250.1650.6250.1650.60341,233
11/23/201249.9750.3349.8550.16391,443
11/21/201249.5150.0049.3549.89558,026
11/20/201249.1949.6849.0649.47504,958
11/19/201249.6749.6748.7849.251,210,552
11/16/201249.1749.2048.3648.641,206,012
11/15/201248.8649.3848.7648.98869,538
11/14/201250.0250.3748.7748.80653,525
11/13/201250.4750.8249.9549.98509,123
11/12/201251.3351.5150.0150.721,054,086
11/9/201251.1451.5450.8251.08298,243
11/8/201251.8952.3851.0051.27621,822
11/7/201253.4953.6951.7152.03430,588
11/6/201253.3353.8353.0153.59287,303
11/5/201253.0153.1852.6253.06321,289
11/2/201253.0453.7252.8252.86462,809
11/1/201253.0954.1353.0953.42632,166
10/31/201252.6153.0752.5052.92473,951
10/26/201252.8752.9052.3152.66313,379
10/25/201253.3653.4952.5852.83332,117
10/24/201252.9053.4152.6253.17428,219
10/23/201252.7353.0252.6252.82784,749
10/22/201252.7453.5152.6553.41635,002
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center