$85.49 -0.29 (%) Reinsurance Group America Inc - NYSE

Nov. 21, 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
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
4/11/201257.5157.6757.1857.48480,765
4/10/201257.6957.7656.7656.90444,187
4/9/201257.5057.8657.3157.64306,594
4/5/201258.8758.8758.1358.24301,272
4/4/201258.8859.5058.5358.98395,629
4/3/201259.3059.5058.7059.25468,106
4/2/201259.2759.8758.8959.36421,990
3/30/201259.0859.6458.4559.47472,723
3/29/201259.4259.4258.5458.90285,973
3/28/201259.7159.9559.1759.86329,701
3/27/201259.8259.9759.4359.82437,033
3/26/201258.7059.7058.6359.70323,465
3/23/201257.8758.3457.6358.30332,065
3/22/201257.7658.1657.5157.63341,997
3/21/201258.7458.7757.8058.26313,643
3/20/201257.9959.2257.5558.76307,867
3/19/201258.4158.8058.1958.39197,918
3/16/201258.5459.1558.2458.40436,829
3/15/201258.4658.8758.0258.61483,974
3/14/201258.4058.5157.8158.38327,492
3/13/201257.1758.3456.8758.34550,085
3/12/201256.1756.8455.9756.69388,307
3/9/201255.1556.3855.0756.07450,687
3/8/201255.6455.8454.5655.15636,843
3/7/201255.4555.6754.9755.32347,046
3/6/201255.9856.0254.9555.20392,734
3/5/201255.9056.7755.5656.61392,572
3/2/201257.0757.2455.7955.91398,692
3/1/201257.6557.6556.8157.23426,271
2/29/201256.8457.8956.8257.67555,639
2/28/201256.9757.1156.3756.65238,945
2/27/201257.2657.3756.4157.02297,003
2/24/201257.3657.8656.9657.72266,088
2/23/201257.5257.7057.0857.40251,156
2/22/201257.8557.9657.1057.23445,627
2/21/201257.5557.9257.2257.88353,494
2/17/201257.2357.4357.1557.27196,400
2/16/201256.5357.3056.5257.09262,180
2/15/201256.7657.2556.4856.62398,367
2/14/201255.7156.5655.1856.50727,856
2/13/201256.0056.5155.6755.96388,309
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center