$90.57 +0.24 (%) Reinsurance Group America Inc - NYSE

Mar. 3, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center