REINSURANCE GROUP $64.30

up +0.52


17/5/2013 04:17 PM  |  NYSE : RGA  |  Industries : Finance and Insurance / Insurance Carriers
Type:

RGA historical data

Date Open High Low Close Volume
12/27/2010 54.17 54.53 54.02 54.52 1229
12/23/2010 54.62 54.70 54.31 54.37 1117
12/22/2010 53.64 54.89 53.64 54.70 3510
12/21/2010 54.10 54.13 53.63 53.82 2505
12/20/2010 53.94 54.05 53.60 53.77 2778
12/17/2010 53.78 53.95 53.49 53.82 3844
12/16/2010 53.12 53.89 53.03 53.66 4326
12/15/2010 53.04 53.68 52.82 52.83 5301
12/14/2010 53.64 53.64 52.95 53.04 3060
12/13/2010 53.92 54.29 53.52 53.58 4505
12/10/2010 52.69 53.78 52.52 53.72 5897
12/9/2010 52.48 52.69 52.08 52.58 3974
12/8/2010 51.53 52.17 51.43 52.17 3361
12/7/2010 51.69 51.69 51.28 51.45 3293
12/6/2010 51.11 51.23 50.83 51.16 2591
12/3/2010 51.37 51.44 50.60 51.24 3583
12/2/2010 51.16 51.83 51.02 51.63 3536
12/1/2010 50.86 51.04 50.21 51.02 4191
11/30/2010 49.69 50.20 49.58 49.93 4264
11/29/2010 49.88 50.38 49.69 50.28 3826
11/26/2010 50.61 50.61 50.16 50.19 2154
11/24/2010 50.45 51.08 50.39 51.05 2189
11/23/2010 50.32 50.32 49.76 50.08 4493
11/22/2010 50.21 51.09 49.91 50.94 4817
11/19/2010 50.87 50.91 50.36 50.50 2370
11/18/2010 50.76 51.15 50.52 51.07 2820
11/17/2010 50.00 50.23 49.68 50.04 3814
11/16/2010 50.71 50.83 49.44 49.92 4892
11/15/2010 51.09 51.55 50.82 51.10 3025
11/12/2010 51.41 51.75 50.76 50.92 4199
11/11/2010 51.32 51.52 51.04 51.25 2164
11/10/2010 51.36 51.95 51.00 51.71 3288
11/9/2010 51.90 51.97 51.17 51.32 2759
11/8/2010 51.68 51.93 51.36 51.70 3518
11/5/2010 51.89 52.49 51.22 51.53 4976
11/4/2010 51.08 52.04 50.88 51.99 5205
11/3/2010 50.70 50.86 49.98 50.63 3360
11/2/2010 50.67 50.99 50.58 50.88 2765
11/1/2010 50.29 50.98 49.74 50.25 5054
10/29/2010 49.54 50.19 49.15 50.07 5889
10/28/2010 50.40 50.41 49.37 49.70 3685
10/27/2010 50.08 50.69 50.05 50.21 5590
10/26/2010 47.52 50.57 47.52 50.38 11227
10/25/2010 48.09 48.50 47.62 47.68 4027
10/22/2010 48.66 48.66 47.94 48.03 4682
10/21/2010 48.72 48.96 48.08 48.50 4827
10/20/2010 48.11 48.49 47.70 48.45 6064
10/19/2010 48.17 48.59 47.71 47.94 4292
10/18/2010 48.50 48.93 48.37 48.83 5708
10/15/2010 48.96 48.96 48.21 48.50 4666
10/14/2010 48.45 48.96 48.18 48.55 4869
10/13/2010 48.97 49.07 48.53 48.64 3936
10/12/2010 48.13 48.75 47.79 48.64 3046
10/11/2010 48.45 48.93 48.11 48.26 2948
10/8/2010 48.54 48.59 48.06 48.47 4672
10/7/2010 49.38 49.50 48.50 48.66 5045
10/6/2010 48.94 49.17 48.74 49.16 4444
10/5/2010 47.83 49.08 47.34 48.95 5734
10/4/2010 47.97 48.06 47.30 47.59 4557
10/1/2010 48.71 48.79 47.65 47.98 4073
9/30/2010 48.66 49.00 48.07 48.29 8634
9/29/2010 48.57 49.00 48.36 48.47 10320
9/28/2010 47.89 48.88 47.34 48.66 7811
9/27/2010 47.44 48.35 47.34 47.87 7009
9/24/2010 46.59 47.71 46.41 47.71 5376
9/23/2010 46.47 46.75 45.78 45.79 3268
9/22/2010 47.43 47.74 46.77 46.77 3330
9/21/2010 47.75 47.89 47.30 47.61 3917
9/20/2010 46.88 47.75 46.74 47.66 4392
9/17/2010 47.43 47.43 46.52 46.73 5971
9/16/2010 47.43 47.43 46.90 47.17 3724
9/15/2010 47.08 47.67 46.74 47.53 4890
9/14/2010 47.30 47.66 47.00 47.33 4874
9/13/2010 47.14 47.38 46.79 47.25 2510
9/10/2010 46.66 46.81 46.33 46.56 3814
9/9/2010 46.86 46.94 46.32 46.60 6259
9/8/2010 45.71 46.59 45.70 46.23 8296
9/7/2010 46.43 46.51 45.56 45.59 3838
9/3/2010 46.26 46.73 45.73 46.73 6135
9/2/2010 46.05 46.21 45.18 45.45 6146
9/1/2010 44.35 46.03 44.33 46.01 6504
8/31/2010 43.28 43.88 42.72 43.74 6335
8/30/2010 44.00 44.36 43.50 43.53 5629
8/27/2010 43.81 44.45 43.21 44.25 7223
8/26/2010 44.71 44.96 43.56 43.60 7139
8/25/2010 44.00 44.93 43.77 44.62 6342
8/24/2010 45.11 45.12 44.44 44.47 6146
8/23/2010 46.03 46.37 45.51 45.51 4066
8/20/2010 46.16 46.18 45.52 45.75 5201
8/19/2010 47.53 47.53 46.36 46.42 2942
8/18/2010 47.93 48.07 47.34 47.67 1946
8/17/2010 47.51 48.04 47.34 47.89 3315
8/16/2010 46.47 47.18 46.30 47.05 3332
8/13/2010 46.79 47.19 46.57 46.71 2496
8/12/2010 46.81 47.24 46.16 46.92 3040
8/11/2010 47.90 48.00 47.26 47.28 4833
8/10/2010 49.05 49.18 48.39 48.68 4126
8/9/2010 49.22 49.61 48.91 49.55 2622
8/6/2010 48.25 48.84 48.02 48.82 3754
8/5/2010 48.54 49.10 48.50 48.91 3298
Marketplace
Trading Center