$91.43 +2.79 (%) Reinsurance Group America Inc - NYSE

Aug. 27, 2015 | 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
4/11/201359.6159.6258.7059.03795,091
4/10/201359.1360.1959.0059.66399,212
4/9/201358.8359.0358.3958.87386,351
4/8/201358.9459.0158.1758.84262,307
4/5/201358.4159.0558.1958.89568,280
4/4/201358.3559.1658.2659.06548,431
4/3/201358.7558.9358.1758.17706,563
4/2/201359.3259.3358.6358.83304,059
4/1/201359.6559.7658.9159.03246,644
3/28/201359.0659.7758.7959.67510,549
3/27/201358.5559.0758.3258.97445,407
3/26/201358.9159.0658.6258.76406,927
3/25/201359.0359.0958.4758.66451,116
3/22/201359.2059.2158.6958.77486,403
3/21/201359.2259.8558.7658.88473,902
3/20/201360.2960.6959.7159.72494,650
3/19/201360.1560.4159.9660.25253,073
3/18/201359.9360.4559.8160.10373,742
3/15/201360.8460.8460.4060.55414,494
3/14/201360.5761.3160.3460.90222,449
3/13/201360.1660.6560.1060.43271,590
3/12/201360.1760.3459.9960.15311,067
3/11/201359.6460.6359.5560.24293,833
3/8/201359.3160.1559.2059.90380,574
3/7/201359.1359.6058.9058.94300,947
3/6/201358.7359.1558.5758.97374,739
3/5/201358.0858.8558.0858.50618,497
3/4/201357.3057.9157.0157.77322,987
3/1/201357.2757.8756.6657.52519,973
2/28/201357.7358.0057.4757.50990,382
2/27/201357.5758.1257.2757.68701,571
2/26/201357.6557.7556.9057.46386,003
2/25/201359.0659.3857.2957.35319,932
2/22/201358.7759.1558.7058.89354,553
2/21/201358.9159.0958.4758.77229,995
2/20/201359.6259.7858.9259.00290,787
2/19/201359.1659.7359.1359.63439,377
2/15/201358.9959.3258.9459.15279,065
2/14/201358.9059.2258.8859.17227,643
2/13/201359.0559.2458.6759.13374,027
2/12/201359.0759.2358.8559.01340,898
2/11/201358.7559.1758.6159.01356,241
2/8/201358.6758.8758.4758.87425,001
2/7/201358.6458.6557.5658.40451,288
2/6/201357.7058.4257.5758.42641,646
2/5/201358.1058.3956.8958.08700,938
2/4/201358.5058.6657.5958.08679,466
2/1/201360.2461.8658.5358.661,784,706
1/31/201356.9357.5156.6057.39465,593
1/30/201356.8857.1956.6557.14673,407
1/29/201356.1256.9655.7756.81464,233
1/28/201355.6456.1555.5256.10452,985
1/25/201355.6055.6355.2055.49737,553
1/24/201356.2256.2355.4255.60769,797
1/23/201356.1856.5656.0556.55452,029
1/22/201356.0056.4355.8556.25798,060
1/18/201355.7156.3355.2956.10393,126
1/17/201355.4056.1455.0455.59632,357
1/16/201355.5655.5654.9755.00306,863
1/15/201355.3355.6955.2655.58249,672
1/14/201355.4955.6955.2755.69157,882
1/11/201355.3755.6654.9555.66300,033
1/10/201355.4355.6754.9955.31462,633
1/9/201354.8055.3154.5855.29416,831
1/8/201355.1955.4054.3954.52578,351
1/7/201355.6155.8455.3155.36311,507
1/4/201355.3855.9355.3155.91387,587
1/3/201355.1055.7854.9555.48455,290
1/2/201354.3655.2554.3355.25429,211
12/31/201252.8953.5552.6753.52336,738
12/28/201252.7353.4152.6353.04280,548
12/27/201253.3453.3452.7152.90332,150
12/26/201253.6553.8753.0753.14225,585
12/24/201253.5454.0753.3553.68167,589
12/21/201253.4854.0453.2553.67714,690
12/20/201253.9854.2353.5254.04634,920
12/19/201254.6654.7053.7153.80560,613
12/18/201252.9253.5352.8353.51561,201
12/17/201251.8152.8551.6952.85407,488
12/14/201252.3652.6951.0651.55747,185
12/13/201252.5752.9352.4252.44498,462
12/12/201252.9053.6652.6552.77732,734
12/11/201252.3252.6552.1652.65426,001
12/10/201251.9252.5251.6952.18351,846
12/7/201252.1352.1951.7951.99217,135
12/6/201251.9152.0251.6551.92300,075
12/5/201251.3852.0751.2051.87258,752
12/4/201250.8251.4450.7751.22397,694
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!