Reinsurance Group America Inc $80.22

down -0.04


1/8/2014 10:30 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
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
4/27/201161.8361.9961.1361.64403,162
4/26/201160.6063.7360.6061.60731,878
4/25/201160.2060.5359.8260.28499,942
4/21/201160.6560.6560.2060.32298,198
4/20/201160.4260.9360.2460.40463,214
4/19/201159.2559.7459.1059.67406,120
4/18/201159.6359.6358.4059.10868,339
4/15/201160.4060.8660.0560.64319,121
4/14/201159.9160.5559.8960.24549,391
4/13/201160.9561.2860.5360.60624,274
4/12/201160.4960.8760.2260.51544,536
4/11/201160.5061.1860.3860.74748,655
4/8/201161.0661.6060.3760.51974,485
4/7/201162.5462.8561.7961.89425,515
4/6/201162.2662.6362.1962.47428,839
4/5/201163.0263.0461.5462.02790,620
4/4/201163.5063.5062.8963.00792,897
4/1/201163.1963.3762.9463.28590,232
3/31/201162.6063.1462.4862.78630,065
3/30/201162.0762.7061.9662.61380,918
3/29/201161.7162.1361.6461.80538,795
3/28/201162.2162.3361.5161.79583,511
3/25/201161.7262.8561.7262.17758,578
3/24/201161.9862.1061.6361.79654,289
3/23/201162.0062.0361.1461.86670,268
3/22/201161.9862.5261.8062.20715,062
3/21/201160.2561.9260.0861.87828,837
3/18/201159.7961.2259.4659.591,003,850
3/17/201159.5059.5058.5058.88400,939
3/16/201159.0359.5658.5458.751,182,626
3/15/201158.3359.5557.0959.16876,792
3/14/201159.5860.2459.1960.09868,617
3/11/201159.9760.4259.4460.21680,482
3/10/201160.0960.8859.8460.62862,867
3/9/201160.3661.0860.1860.87550,264
3/8/201159.6260.6159.6260.37471,284
3/7/201159.8460.1859.5659.76636,586
3/4/201160.0960.1759.2759.75521,164
3/3/201159.3160.4959.3160.26473,442
3/2/201159.1459.1758.5758.84299,581
3/1/201160.5060.6158.9759.12413,906
2/28/201159.7660.7159.5060.39607,864
2/25/201157.9359.3057.7259.28744,177
2/24/201158.7659.0857.0857.49892,475
2/23/201159.9559.9558.4858.49657,125
2/22/201160.8161.4959.6759.74608,571
2/18/201161.6162.0061.3661.50598,088
2/17/201161.1762.0061.1061.85266,481
2/16/201161.4061.6561.2161.59361,226
2/15/201161.0461.4560.8361.38364,077
2/14/201160.7861.2060.5161.14303,835
2/11/201160.0760.9460.0760.83366,089
2/10/201160.3960.5059.9660.37452,862
2/9/201160.8661.1460.3660.74604,890
2/8/201160.9161.2160.3761.11478,174
2/7/201160.4661.0960.4660.82427,227
2/4/201159.6460.5259.4360.51605,970
2/3/201159.3359.7758.8459.55330,579
2/2/201159.9660.2059.3159.66447,850
2/1/201158.9760.3858.7160.191,013,211
1/31/201157.6858.6357.5457.56775,957
1/28/201159.5059.5057.3757.39695,876
1/27/201158.4259.4858.3558.97546,754
1/26/201158.9359.2058.1358.43641,279
1/25/201158.8859.1258.1358.79513,973
1/24/201158.2659.3757.9859.08427,122
1/21/201158.2358.3157.6958.17504,755
1/20/201158.0458.4257.6657.82527,067
1/19/201158.5858.8458.0458.10576,481
1/18/201157.7158.6757.7158.66696,538
1/14/201157.6458.1757.5558.00451,945
1/13/201158.0058.3257.7457.80356,166
1/12/201158.0758.5257.7658.05718,425
1/11/201157.5858.0057.4557.91626,269
1/10/201156.6357.5356.4157.27770,360
1/7/201156.3656.7556.1656.64593,705
1/6/201156.0056.4655.4756.20400,869
1/5/201155.3856.2555.3355.89428,143
1/4/201155.4055.6254.8155.51657,182
1/3/201154.2755.4853.9255.29340,842
Trading Center