$85.72 -0.47 (%) Reinsurance Group America Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
2/10/201255.6056.2655.3255.82395,797
2/9/201256.4356.6155.5556.07364,122
2/8/201256.7257.1456.0456.25432,390
2/7/201256.3256.8956.0156.76457,524
2/6/201256.0856.4555.7056.39255,361
2/3/201256.2956.4655.8556.26748,821
2/2/201256.1456.2855.3355.49640,300
2/1/201255.4856.7354.9455.97731,312
1/31/201255.9955.9954.1654.49901,813
1/30/201255.4556.3655.2055.97357,384
1/27/201256.2456.5555.8956.14267,306
1/26/201257.0357.0855.8856.52430,894
1/25/201256.1056.6955.8456.63385,891
1/24/201255.5656.4455.5656.23415,451
1/23/201255.3056.2755.1855.82258,863
1/20/201254.4855.3654.3755.35485,406
1/19/201254.7055.0454.4754.69408,721
1/18/201253.8654.4253.6554.41274,808
1/17/201253.9054.2353.8354.00355,859
1/13/201253.0553.4852.8753.36270,509
1/12/201253.7354.0453.5353.75265,792
1/11/201253.1153.5453.0353.50122,463
1/10/201252.0653.4651.9653.44397,550
1/9/201251.7552.0251.1951.45504,880
1/6/201252.7652.7651.9352.22282,859
1/5/201252.2652.8851.2852.67360,718
1/4/201252.9253.0052.6552.70417,178
1/3/201253.6553.8453.0053.05453,153
12/30/201152.4252.4652.0752.25176,325
12/29/201151.7752.5551.7152.34168,762
12/28/201152.2252.7451.7551.77201,672
12/27/201152.4052.6852.1252.36175,969
12/23/201151.9452.5551.7552.50225,726
12/22/201151.4551.7151.1951.65317,464
12/21/201150.3051.3050.3051.27281,121
12/20/201150.2350.6550.0150.60416,941
12/19/201150.9651.3649.1949.30461,843
12/16/201149.9050.8349.8350.71893,388
12/15/201149.4149.8249.1149.47392,151
12/14/201148.5249.4748.4548.78320,915
12/13/201150.4150.5848.7949.06415,402
12/12/201150.4850.6449.3549.86589,616
12/9/201150.3651.6050.0551.38545,863
12/8/201150.9451.2049.8149.96396,963
12/7/201150.9751.8550.5451.70442,995
12/6/201150.8651.8850.5351.50410,564
12/5/201150.4751.5550.2450.85610,248
12/2/201151.1451.3549.6149.67560,399
12/1/201151.0851.5750.5050.64338,638
11/30/201150.9651.8550.4851.50481,907
11/29/201150.2250.2448.8749.11493,464
11/28/201150.4450.4549.6350.27422,481
11/25/201148.3349.3648.3348.62170,183
11/23/201149.4749.4748.5348.54465,641
11/22/201149.5950.7049.3750.00403,429
11/21/201149.7849.9349.2149.42390,634
11/18/201150.6951.3650.2150.70377,294
11/17/201151.1351.9650.1350.34363,782
11/16/201151.7052.3951.1551.18284,896
11/15/201151.5252.6951.2852.32383,287
11/14/201152.3752.5651.3951.56265,300
11/11/201151.9852.8351.9652.57256,930
11/10/201152.0052.1250.7251.25434,132
11/9/201151.9852.5651.1451.32514,388
11/8/201153.5453.6652.0453.52401,526
11/7/201151.9853.3251.8353.23426,396
11/4/201151.6452.3451.4451.94277,430
11/3/201151.9752.3850.7352.26470,978
11/2/201150.0351.5549.8551.14800,682
11/1/201150.2351.1849.5749.68822,257
10/31/201153.0453.4351.9552.23666,849
10/28/201154.7954.7953.7753.83675,648
10/27/201155.3555.5153.7355.24702,385
10/26/201152.4353.4351.1153.05783,657
10/25/201152.7052.9851.1551.461,028,639
10/24/201152.8654.1952.3753.40696,435
10/21/201151.7853.2951.5653.07760,575
10/20/201150.1951.6549.8851.51527,511
10/19/201151.2051.8250.0150.08606,153
10/18/201149.5451.7548.8951.40336,247
10/17/201150.9551.0649.1349.30438,307
10/14/201150.9951.2350.0951.13306,970
10/13/201149.8750.6848.6250.35715,698
10/12/201149.3651.1549.3650.43536,778
10/11/201149.6350.8949.2149.36447,199
10/10/201148.7750.3748.7750.32370,828
10/7/201149.8650.0047.7147.75518,354
10/6/201147.9449.8747.9049.68614,072
10/5/201147.4148.4046.9748.11469,704
10/4/201144.7147.7244.6747.60947,571
10/3/201145.8046.6544.9544.99987,387
9/30/201146.9147.6045.9545.95727,884
9/29/201147.2847.8146.0847.67457,835
9/28/201148.1648.1946.1246.14398,400
9/27/201148.1148.8547.7048.05887,836
9/26/201146.4547.1245.4247.02605,123
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center