REINSURANCE GROUP $64.94

up +0.29


21/5/2013 04:21 PM  |  NYSE : RGA  |  Industries : Finance and Insurance / Insurance Carriers
Type:

RGA historical data

Date Open High Low Close Volume
8/6/2010 48.25 48.84 48.02 48.82 3754
8/5/2010 48.54 49.10 48.50 48.91 3298
8/4/2010 48.23 48.89 48.18 48.77 6056
8/3/2010 48.33 48.58 47.92 48.18 5268
8/2/2010 48.57 48.68 48.19 48.52 5779
7/30/2010 47.37 48.35 46.91 47.98 5262
7/29/2010 48.85 49.21 47.78 47.92 8976
7/28/2010 49.78 50.03 48.47 48.50 5210
7/27/2010 50.37 51.09 49.71 49.76 6221
7/26/2010 49.30 49.95 49.29 49.94 4489
7/23/2010 47.78 49.08 47.58 49.07 3750
7/22/2010 46.77 48.12 46.74 48.11 4324
7/21/2010 46.56 47.08 46.17 46.22 5367
7/20/2010 45.50 46.40 44.90 46.33 4648
7/19/2010 46.13 46.32 45.50 46.01 2452
7/16/2010 47.40 47.60 45.97 46.03 5764
7/15/2010 48.10 48.12 47.19 47.79 3541
7/14/2010 48.32 48.59 47.80 48.20 3695
7/13/2010 48.46 48.68 47.92 48.55 3438
7/12/2010 47.85 48.30 47.51 47.93 3352
7/9/2010 47.72 48.24 47.68 48.12 2879
7/8/2010 47.90 48.05 47.29 47.91 3105
7/7/2010 45.50 47.50 45.35 47.44 4695
7/6/2010 45.71 45.71 44.74 45.20 3926
7/2/2010 45.35 45.52 44.73 44.93 2846
7/1/2010 45.67 45.87 44.41 45.07 5485
6/30/2010 46.46 46.92 45.63 45.71 6860
6/29/2010 47.86 48.02 46.14 46.45 4277
6/28/2010 48.33 48.82 48.04 48.45 3689
6/25/2010 47.16 48.70 47.00 48.35 8038
6/24/2010 46.33 47.44 46.04 47.09 6006
6/23/2010 47.47 47.49 46.36 46.63 4087
6/22/2010 48.09 48.51 47.38 47.39 2459
6/21/2010 48.93 49.05 47.82 48.12 2965
6/18/2010 48.05 48.38 47.87 48.29 3558
6/17/2010 47.59 48.22 47.32 48.21 3248
6/16/2010 47.23 47.82 47.12 47.66 3623
6/15/2010 46.22 47.68 46.22 47.58 4130
6/14/2010 46.50 47.15 46.01 46.11 3959
6/11/2010 45.65 46.58 45.62 46.47 3331
6/10/2010 45.30 46.11 45.08 46.04 5621
6/9/2010 45.69 45.93 44.39 44.56 3930
6/8/2010 44.86 45.54 44.21 45.44 4705
6/7/2010 45.05 45.57 44.72 44.73 5261
6/4/2010 45.52 45.82 44.74 44.82 9710
6/3/2010 46.75 46.91 46.06 46.38 6204
6/2/2010 45.88 46.59 45.51 46.55 4100
6/1/2010 46.48 47.20 45.55 45.60 3043
5/28/2010 47.52 47.86 46.88 46.97 3906
5/27/2010 47.00 47.87 46.58 47.76 3733
5/26/2010 45.82 46.73 45.82 46.01 5351
5/25/2010 44.92 45.75 44.38 45.68 4674
5/24/2010 46.41 46.88 45.76 45.78 3304
5/21/2010 45.42 46.64 45.27 46.45 6138
5/20/2010 47.91 48.43 46.20 46.20 7084
5/19/2010 48.35 48.87 47.90 48.56 3943
5/18/2010 49.46 49.46 48.29 48.52 6795
5/17/2010 48.88 49.20 47.82 48.96 9233
5/14/2010 49.13 49.39 48.09 48.50 4625
5/13/2010 50.55 50.75 49.26 49.36 4423
5/12/2010 50.36 50.61 50.00 50.53 3023
5/11/2010 49.70 50.70 49.21 50.24 5599
5/10/2010 48.60 50.28 48.16 50.27 6520
5/7/2010 47.83 48.26 46.56 46.94 15056
5/6/2010 49.34 49.84 45.73 48.24 9866
5/5/2010 49.56 50.67 49.56 49.67 9266
5/4/2010 50.31 50.78 49.92 50.18 7920
5/3/2010 51.68 51.68 50.26 51.08 7341
4/30/2010 52.25 52.77 51.62 51.63 5533
4/29/2010 52.36 52.51 51.67 52.12 6309
4/28/2010 51.91 52.64 51.53 51.87 5989
4/27/2010 54.65 54.65 50.64 51.80 17151
4/26/2010 56.01 56.49 55.70 55.82 4305
4/23/2010 55.29 56.13 55.11 55.92 2441
4/22/2010 54.94 55.22 54.27 55.14 4912
4/21/2010 56.00 56.14 55.03 55.16 5529
4/20/2010 55.86 56.00 55.36 55.96 3400
4/19/2010 54.13 55.59 54.02 55.33 4533
4/16/2010 55.33 55.61 54.13 54.40 3287
4/15/2010 55.85 56.28 55.33 55.44 4314
4/14/2010 54.08 54.94 54.03 54.92 3318
4/13/2010 53.63 53.94 53.51 53.88 3296
4/12/2010 53.03 53.72 52.75 53.63 4170
4/9/2010 52.84 53.17 52.60 53.09 3105
4/8/2010 53.17 53.37 52.32 52.88 3948
4/7/2010 52.94 53.64 52.73 53.27 4282
4/6/2010 52.94 53.35 52.84 52.93 2683
4/5/2010 52.83 53.04 52.75 53.04 2881
4/1/2010 52.88 53.10 52.38 52.76 2322
3/31/2010 51.29 52.64 51.08 52.52 6784
3/30/2010 51.40 51.74 51.34 51.37 2353
3/29/2010 50.96 51.28 50.78 51.26 2281
3/26/2010 51.36 51.45 50.66 50.79 3887
3/25/2010 51.66 51.96 51.19 51.21 4720
3/24/2010 50.86 51.73 50.78 51.47 3908
3/23/2010 50.62 51.02 50.22 50.98 2318
3/22/2010 50.04 50.80 49.81 50.66 4176
3/19/2010 51.26 51.29 50.34 50.47 5040
3/18/2010 50.64 51.31 50.36 51.29 2913
3/17/2010 50.83 51.21 50.45 50.69 4011
Marketplace
Trading Center