Reinsurance Group of America Inc (NY: RGA )

218.50 +1.54 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.65 71.77 68.23 71.11 845,753 +2.13(+3.09%)
Jun 29, 2020 68.80 69.70 67.42 68.98 676,312 +1.01(+1.48%)
Jun 26, 2020 69.20 70.25 67.17 67.97 2,322,633 -2.65(-3.75%)
Jun 25, 2020 68.90 70.71 67.99 70.62 1,367,764 +1.15(+1.66%)
Jun 24, 2020 72.52 72.52 68.97 69.47 1,704,697 -3.77(-5.15%)
Jun 23, 2020 77.59 78.14 73.06 73.24 1,002,749 -2.38(-3.14%)
Jun 22, 2020 75.25 75.76 73.50 75.61 681,108 -0.47(-0.62%)
Jun 19, 2020 78.11 78.50 74.85 76.08 1,070,253 -0.85(-1.11%)
Jun 18, 2020 75.30 78.28 74.79 76.94 491,343 +0.56(+0.74%)
Jun 17, 2020 79.69 80.23 76.27 76.37 666,298 -3.17(-3.99%)
Jun 16, 2020 83.69 84.17 78.72 79.55 648,933 +0.13(+0.16%)
Jun 15, 2020 75.83 79.67 75.57 79.42 616,976 -0.34(-0.42%)
Jun 12, 2020 80.17 80.44 76.64 79.76 676,547 +3.77(+4.96%)
Jun 11, 2020 78.81 80.67 75.86 75.98 667,626 -8.05(-9.58%)
Jun 10, 2020 88.30 88.61 83.69 84.03 719,394 -4.93(-5.54%)
Jun 09, 2020 90.35 91.91 88.70 88.97 742,692 -4.41(-4.72%)
Jun 08, 2020 93.38 95.10 91.97 93.37 864,772 +2.64(+2.91%)
Jun 05, 2020 92.55 97.13 90.53 90.73 2,128,262 +2.57(+2.91%)
Jun 04, 2020 78.35 88.37 77.76 88.17 3,966,218 +9.45(+12.00%)
Jun 03, 2020 80.55 81.92 77.14 78.72 5,311,601 -6.74(-7.88%)
Jun 02, 2020 83.51 86.00 82.55 85.46 564,665 +2.37(+2.85%)
Jun 01, 2020 83.00 84.38 82.08 83.09 500,346 +0.83(+1.00%)
May 29, 2020 82.88 83.90 81.37 82.27 822,601 -1.98(-2.35%)
May 28, 2020 88.77 88.77 83.89 84.24 649,083 -3.50(-3.99%)
May 27, 2020 90.65 91.23 87.14 87.74 639,638 +2.18(+2.55%)
May 26, 2020 85.96 86.86 85.08 85.56 628,184 +3.97(+4.87%)
May 22, 2020 81.97 81.97 78.96 81.59 442,905 -0.42(-0.51%)
May 21, 2020 79.81 82.76 79.81 82.00 540,696 +1.50(+1.87%)
May 20, 2020 78.66 81.28 78.50 80.50 430,587 +3.29(+4.26%)
May 19, 2020 80.86 81.74 77.10 77.21 577,914 -3.97(-4.90%)
May 18, 2020 77.73 82.35 77.73 81.18 587,640 +6.64(+8.90%)
May 15, 2020 75.83 77.96 74.04 74.55 1,517,921 -2.27(-2.96%)
May 14, 2020 71.74 77.22 69.24 76.82 904,407 +3.27(+4.45%)
May 13, 2020 79.01 79.11 73.19 73.55 657,824 -6.17(-7.74%)
May 12, 2020 82.98 83.54 79.51 79.72 555,198 -3.01(-3.64%)
May 11, 2020 84.24 84.86 81.83 82.73 724,057 -2.70(-3.16%)
May 08, 2020 85.00 85.57 82.42 85.43 535,743 +2.63(+3.18%)
May 07, 2020 79.26 86.03 79.26 82.79 784,692 +4.32(+5.50%)
May 06, 2020 85.08 85.29 78.45 78.48 1,131,709 -11.44(-12.72%)
May 05, 2020 92.80 93.99 89.80 89.91 534,562 -0.87(-0.96%)
May 04, 2020 88.16 91.05 86.56 90.78 488,893 +0.84(+0.93%)
May 01, 2020 91.41 92.50 88.85 89.95 484,360 -4.17(-4.43%)
Apr 30, 2020 97.38 98.24 94.05 94.12 515,966 -5.70(-5.71%)
Apr 29, 2020 100.47 101.62 98.26 99.82 513,019 +3.22(+3.33%)
Apr 28, 2020 98.31 99.96 95.88 96.60 437,255 +1.85(+1.95%)
Apr 27, 2020 91.97 95.35 91.97 94.75 466,400 +3.68(+4.04%)
Apr 24, 2020 89.06 91.49 87.54 91.07 592,131 +3.31(+3.77%)
Apr 23, 2020 90.20 91.23 87.57 87.76 698,927 -1.17(-1.31%)
Apr 22, 2020 88.46 89.71 86.87 88.93 744,865 +2.40(+2.77%)
Apr 21, 2020 85.29 88.03 83.91 86.53 1,120,528 -1.79(-2.03%)
Apr 20, 2020 87.15 89.18 85.92 88.32 873,172 -1.50(-1.67%)
Apr 17, 2020 90.86 92.03 88.55 89.82 716,141 +3.52(+4.07%)
Apr 16, 2020 87.73 88.82 84.32 86.31 622,763 -1.61(-1.83%)
Apr 15, 2020 92.03 92.40 87.78 87.92 794,820 -8.31(-8.63%)
Apr 14, 2020 100.95 100.95 93.43 96.22 615,532 -1.71(-1.74%)
Apr 13, 2020 100.46 100.46 94.43 97.93 1,128,373 -2.77(-2.75%)
Apr 09, 2020 96.06 103.06 96.06 100.70 1,007,424 +7.11(+7.60%)
Apr 08, 2020 89.37 94.74 88.90 93.59 1,047,709 +4.81(+5.42%)
Apr 07, 2020 84.97 93.03 84.28 88.78 1,805,701 +8.57(+10.68%)
Apr 06, 2020 74.92 80.67 74.47 80.21 1,434,801 +9.64(+13.66%)
Apr 03, 2020 72.15 73.49 69.57 70.57 1,107,410 -2.69(-3.67%)
Apr 02, 2020 71.70 75.83 70.28 73.26 837,157 +0.40(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.