Reinsurance Group America Inc $79.44

up +0.71


23/4/2014 06:40 PM  |  NYSE : RGA  
Industries : Insurance / Life Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGA historical data

Date Open High Low Close Volume
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
2/1/201158.9760.3858.7160.191,013,210
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
12/31/201053.9654.2453.7053.71241,216
12/30/201054.3254.4353.9754.01181,492
12/29/201054.7654.7654.2554.31189,138
12/28/201054.5954.7054.3754.57240,598
12/27/201054.1754.5354.0254.52122,803
12/23/201054.6254.7054.3154.37111,613
12/22/201053.6454.8953.6454.70351,000
12/21/201054.1054.1353.6353.82250,475
12/20/201053.9454.0553.6053.77277,773
12/17/201053.7853.9553.4953.82385,943
12/16/201053.1253.8953.0353.66432,513
12/15/201053.0453.6852.8252.83530,070
12/14/201053.6453.6452.9553.04305,987
12/13/201053.9254.2953.5253.58450,473
12/10/201052.6953.7852.5253.72589,643
12/9/201052.4852.6952.0852.58397,347
12/8/201051.5352.1751.4352.17336,154
12/7/201051.6951.6951.2851.45329,225
12/6/201051.1151.2350.8351.16259,023
12/3/201051.3751.4450.6051.24358,297
12/2/201051.1651.8351.0251.63353,576
12/1/201050.8651.0450.2151.02419,091
11/30/201049.6950.2049.5849.93426,310
11/29/201049.8850.3849.6950.28382,530
11/26/201050.6150.6150.1650.19215,537
11/24/201050.4551.0850.3951.05218,806
11/23/201050.3250.3249.7650.08449,203
11/22/201050.2151.0949.9150.94481,617
11/19/201050.8750.9150.3650.50236,913
11/18/201050.7651.1550.5251.07281,928
11/17/201050.0050.2349.6850.04381,303
11/16/201050.7150.8349.4449.92489,429
11/15/201051.0951.5550.8251.10302,433
11/12/201051.4151.7550.7650.92419,880
11/11/201051.3251.5251.0451.25216,353
11/10/201051.3651.9551.0051.71328,725
11/9/201051.9051.9751.1751.32275,845
11/8/201051.6851.9351.3651.70351,766
11/5/201051.8952.4951.2251.53497,527
11/4/201051.0852.0450.8851.99520,412
11/3/201050.7050.8649.9850.63335,913
11/2/201050.6750.9950.5850.88276,454
11/1/201050.2950.9849.7450.25505,365
10/29/201049.5450.1949.1550.07588,867
10/28/201050.4050.4149.3749.70368,501
10/27/201050.0850.6950.0550.21558,905
10/26/201047.5250.5747.5250.381,122,630
10/25/201048.0948.5047.6247.68402,646
10/22/201048.6648.6647.9448.03468,195
10/21/201048.7248.9648.0848.50482,975
10/20/201048.1148.4947.7048.45606,376
10/19/201048.1748.5947.7147.94429,181
10/18/201048.5048.9348.3748.83570,716
10/15/201048.9648.9648.2148.50466,591
10/14/201048.4548.9648.1848.55486,855
10/13/201048.9749.0748.5348.64393,561
10/12/201048.1348.7547.7948.64304,562
10/11/201048.4548.9348.1148.26294,713
10/8/201048.5448.5948.0648.47467,188
10/7/201049.3849.5048.5048.66504,418
10/6/201048.9449.1748.7449.16444,397
10/5/201047.8349.0847.3448.95573,381
10/4/201047.9748.0647.3047.59455,673
10/1/201048.7148.7947.6547.98407,244
9/30/201048.6649.0048.0748.29863,312
9/29/201048.5749.0048.3648.471,031,960
9/28/201047.8948.8847.3448.66781,094
9/27/201047.4448.3547.3447.87700,835
9/24/201046.5947.7146.4147.71537,534
9/23/201046.4746.7545.7845.79326,713
9/22/201047.4347.7446.7746.77332,999
9/21/201047.7547.8947.3047.61391,647
9/20/201046.8847.7546.7447.66439,190
Trading Center