$85.49 -0.29 (%) Reinsurance Group America Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
7/14/201162.1262.3061.1761.42461,313
7/13/201161.4262.4861.0461.90470,623
7/12/201161.1661.7860.9261.02483,025
7/11/201162.8062.9161.0961.20412,369
7/8/201163.1064.3262.9963.47734,192
7/7/201163.4063.8663.3563.79501,357
7/6/201162.3963.1462.1662.87418,353
7/5/201162.4062.5961.9562.44491,542
7/1/201161.0362.0861.0262.02475,725
6/30/201160.9861.2960.4060.86501,447
6/29/201160.7961.0760.5760.75719,186
6/28/201160.2260.5760.1160.42395,450
6/27/201160.1360.4759.8959.89641,937
6/24/201160.1560.2659.6659.90381,927
6/23/201159.8360.0658.9759.99381,712
6/22/201160.3860.8060.3060.39302,886
6/21/201160.7161.0360.5160.62524,085
6/20/201159.8760.9459.8760.56446,660
6/17/201160.5860.6259.8659.89409,241
6/16/201159.4660.5659.2459.98900,928
6/15/201159.9060.3059.0859.16378,253
6/14/201160.1861.0060.0260.39428,546
6/13/201159.2359.9359.1559.71379,812
6/10/201159.5659.8559.0659.22490,423
6/9/201160.1160.2559.6060.12414,017
6/8/201160.3460.3759.5559.86456,791
6/7/201161.2961.3660.4060.50461,120
6/6/201161.2761.6060.7860.97503,059
6/3/201161.6162.1761.3561.51376,519
6/2/201162.2862.4061.8262.25518,670
6/1/201163.6163.7361.9862.06571,375
5/31/201163.1263.5962.9863.53508,761
5/27/201162.1862.5562.0762.41249,052
5/26/201161.2362.0761.1661.89503,823
5/25/201161.2461.7961.0461.451,165,479
5/24/201161.6561.9961.2361.39382,779
5/23/201161.9162.1061.3761.53505,823
5/20/201162.8763.0962.4962.62314,751
5/19/201162.9263.1062.6462.90378,283
5/18/201162.1362.7461.8262.63304,166
5/17/201162.0762.1461.5762.03359,617
5/16/201161.6362.6961.5162.29339,671
5/13/201162.8062.8761.6061.82334,762
5/12/201162.4863.1462.2862.85331,446
5/11/201163.1963.3262.2362.65350,567
5/10/201163.0063.3862.7563.24280,493
5/9/201162.1362.9262.0562.73331,826
5/6/201162.8763.1161.6062.10328,006
5/5/201162.4162.8261.9262.20401,000
5/4/201163.4963.6362.5562.76593,767
5/3/201163.2463.6062.6863.52567,874
5/2/201163.2463.4462.4762.88481,464
4/29/201162.9063.5062.6263.30464,089
4/28/201161.4563.2161.4562.93756,805
Trading Center