$128.21 +1.23 (%) Reinsurance Group America Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 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
12/12/201484.8085.8783.7883.86228,950
12/11/201485.9486.6285.3785.90178,696
12/10/201486.7486.8685.0385.10302,610
12/9/201486.1986.9485.4086.85227,364
12/8/201486.4887.8986.3787.21288,737
12/5/201486.5887.0686.5886.74169,573
12/4/201486.6487.0086.0186.36195,481
12/3/201486.1087.0886.0886.76147,961
12/2/201485.1186.1285.1186.03146,438
12/1/201485.4585.6684.7384.90352,416
11/28/201486.3786.3785.5985.72127,378
11/26/201486.5686.8085.9286.19234,507
11/25/201486.6386.9886.1986.67210,806
11/24/201485.7086.6085.5386.60289,437
11/21/201486.6687.1285.4585.49266,832
11/20/201484.7085.9484.7085.78325,192
11/19/201485.4585.4684.8585.31187,024
11/18/201485.4986.1285.2485.44335,754
11/17/201485.6885.9585.3585.49257,562
11/14/201485.5985.8485.3685.53511,168
11/13/201486.1186.2585.4685.77340,145
11/12/201485.2186.2285.2186.17345,135
11/11/201486.1286.3085.6885.88138,323
11/10/201485.3886.0685.3285.99194,487
11/7/201485.4485.5884.9585.42225,321
11/6/201485.4785.5884.6285.44217,174
11/5/201485.5585.5984.9785.52306,353
11/4/201484.6085.1984.2484.89290,355
11/3/201484.0785.1983.6984.71369,824
10/31/201483.6784.3583.0084.25388,596
10/30/201482.7583.4582.5182.89282,681
10/29/201482.6283.3682.4482.90366,412
10/28/201484.0784.0781.6782.69396,940
10/27/201480.0581.1779.9581.04466,266
10/24/201479.8280.4779.8280.39342,666
10/23/201480.7180.7179.6079.89424,301
10/22/201479.7080.7679.1379.89404,498
10/21/201477.7379.3377.6279.33490,312
10/20/201475.6777.2875.5377.25717,203
10/17/201474.0976.0373.9876.00783,184
10/16/201472.5473.6972.3473.191,504,916
10/15/201475.5275.6773.7773.89986,116
10/14/201477.2277.7976.5776.63582,257
10/13/201477.8078.4376.7176.80340,154
10/10/201478.4579.0177.7577.77402,066
10/9/201479.8480.0078.5278.52445,599
10/8/201478.7979.9978.4479.95570,310
10/7/201478.6979.4578.3778.60428,819
10/6/201480.0380.1379.1079.18235,975
10/3/201479.7780.2379.4879.79322,544
10/2/201479.1079.6878.4379.37400,498
10/1/201479.9580.0478.8179.05643,169
9/30/201480.9681.2580.1280.13481,887
9/29/201480.6581.3280.6281.08247,373
9/26/201481.2281.5880.8081.44133,807
9/25/201481.5381.5380.6181.01277,547
9/24/201481.3182.0280.9581.82273,818
9/23/201482.4182.5081.3081.30257,492
9/22/201482.9783.1082.1082.54409,232
9/19/201483.3483.5082.6583.05637,779
9/18/201483.4183.6983.2783.37462,476
9/17/201483.4583.8382.9983.37276,849
9/16/201483.1283.6382.8383.39330,013
9/15/201483.5083.7183.0083.29264,390
9/12/201483.3883.8583.1083.56234,713
9/11/201483.1383.7383.1383.63294,410
9/10/201483.8584.3983.3083.56465,792
9/9/201483.7084.4583.1383.86707,882
9/8/201483.8884.2883.4983.94239,062
9/5/201483.5083.8683.1483.85180,474
9/4/201484.1984.3283.6183.71315,383
9/3/201484.0384.4083.8784.23380,651
9/2/201483.0584.1783.0583.61394,340
8/29/201482.4283.0782.3582.98181,414
8/28/201482.6482.7982.1882.24329,595
8/27/201482.8183.1582.5782.84418,247
8/26/201482.3982.7582.3882.48256,065
8/25/201482.2282.6981.8682.44231,107
8/22/201482.1182.3281.7181.74297,265
8/21/201481.8482.3081.2382.17197,550
8/20/201481.3581.7981.2781.54281,536
8/19/201481.6581.9381.4281.70317,503
8/18/201481.4481.8681.4481.62368,810
8/15/201481.9681.9680.7681.14373,788
8/14/201481.1681.8881.1681.74185,679
8/13/201480.4981.1780.2981.00283,219
8/12/201480.1380.7879.8880.08361,835
8/11/201479.9680.5579.7980.07528,025
8/8/201480.1880.3779.7980.15398,696
8/7/201480.6080.9679.8580.03370,577
8/6/201479.5880.8479.5180.23455,517
8/5/201480.9581.2679.8880.06421,479
8/4/201480.5381.2980.2781.19584,424
8/1/201480.0880.4379.5380.29499,316
7/31/201480.6981.3779.9480.26560,623
7/30/201482.0382.0380.9781.16439,368
7/29/201482.5082.7381.8581.85402,355
7/28/201481.7382.6781.3282.50470,123
7/25/201481.9882.4181.0081.74560,850
7/24/201480.1681.0279.9980.83429,091
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center