Reinsurance Group America Inc $83.11

down -0.26


19/9/2014 11:56 AM  |  NYSE : RGA  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
9/23/201145.0946.2844.8446.03655,191
9/22/201145.2346.1144.5145.36923,960
9/21/201150.0050.4146.9046.91601,521
9/20/201150.6451.5650.2250.23614,683
9/19/201151.0551.0549.6950.18704,328
9/16/201152.2352.6551.5051.88890,659
9/15/201152.9153.0952.0352.59568,539
9/14/201151.7953.3250.4852.46776,716
9/13/201150.7051.6250.0851.41705,034
9/12/201148.9550.3348.9050.32377,824
9/9/201150.9051.3049.6849.91509,807
9/8/201151.3452.1051.1151.57480,909
9/7/201150.3551.8950.1951.86440,777
9/6/201147.6149.6347.6149.48517,469
9/2/201150.5351.0349.6749.77510,235
9/1/201153.5353.8751.8151.88499,753
8/31/201153.2053.9952.7453.37546,801
8/30/201152.9353.3251.7952.88513,428
8/29/201150.9553.3350.9553.31557,645
8/26/201149.0450.6048.3150.47453,560
8/25/201151.2151.4649.0349.50426,378
8/24/201149.8650.9149.4550.78427,436
8/23/201148.3449.8847.7049.88587,212
8/22/201149.7849.8547.7747.88579,544
8/19/201148.2750.2248.2148.70559,780
8/18/201150.1250.5148.6048.93643,786
8/17/201151.6352.2351.3751.83582,013
8/16/201150.7451.8850.4851.30641,351
8/15/201150.9551.6450.8451.49538,645
8/12/201152.0252.0250.1550.46546,073
8/11/201148.5552.4548.2051.551,060,521
8/10/201149.4850.2248.1048.341,420,183
8/9/201146.4050.6745.9350.611,741,859
8/8/201150.6350.7345.1645.771,482,093
8/5/201152.6152.7049.7451.28780,764
8/4/201154.5054.6952.0352.11893,624
8/3/201155.7256.0254.5555.12585,490
8/2/201156.5856.9155.6255.66548,282
8/1/201158.7058.8556.7756.93770,950
7/29/201158.1258.8557.7358.21409,164
7/28/201159.1159.7058.6558.80575,177
7/27/201159.7160.1459.2859.29673,138
7/26/201162.0062.0059.7460.17968,777
7/25/201161.7262.2261.6561.75374,241
7/22/201162.4562.5162.0962.48261,571
7/21/201161.7962.9561.7362.51295,517
7/20/201161.3161.6160.7661.50381,601
7/19/201160.6161.3760.4861.21395,347
7/18/201160.6060.6059.4360.26663,236
7/15/201161.7361.7360.5460.91321,366
Trading Center