Reinsurance Group of America Inc (NY: RGA )

218.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 79.82 80.11 79.08 79.20 432,542 +0.19(+0.24%)
Jun 29, 2015 79.96 80.74 78.95 79.01 372,121 -2.03(-2.50%)
Jun 26, 2015 81.04 81.49 80.79 81.03 786,528 +0.38(+0.48%)
Jun 25, 2015 81.28 81.45 80.50 80.65 352,904 -0.28(-0.34%)
Jun 24, 2015 81.69 81.70 80.85 80.93 295,741 -0.88(-1.08%)
Jun 23, 2015 81.78 82.19 81.12 81.81 357,258 +0.43(+0.53%)
Jun 22, 2015 81.67 81.79 80.98 81.38 427,060 +0.43(+0.54%)
Jun 19, 2015 80.88 81.43 80.62 80.94 853,888 +0.05(+0.06%)
Jun 18, 2015 80.42 81.38 80.25 80.89 405,436 +0.60(+0.75%)
Jun 17, 2015 80.97 81.28 80.06 80.29 324,293 -0.37(-0.46%)
Jun 16, 2015 79.73 81.74 79.73 80.66 681,316 +0.89(+1.12%)
Jun 15, 2015 79.82 80.30 78.79 79.77 366,199 -0.46(-0.57%)
Jun 12, 2015 79.70 80.45 79.66 80.22 478,485 +0.11(+0.14%)
Jun 11, 2015 79.38 80.12 79.06 80.12 390,731 +0.78(+0.99%)
Jun 10, 2015 78.49 79.59 77.64 79.33 256,237 +1.21(+1.55%)
Jun 09, 2015 78.33 78.65 77.75 78.12 408,299 -0.19(-0.25%)
Jun 08, 2015 78.75 79.25 78.24 78.31 314,007 -0.63(-0.80%)
Jun 05, 2015 79.06 79.11 78.33 78.95 232,763 +0.35(+0.45%)
Jun 04, 2015 79.00 79.37 78.19 78.60 460,671 -0.87(-1.09%)
Jun 03, 2015 78.79 79.65 78.54 79.46 495,524 +1.23(+1.57%)
Jun 02, 2015 78.44 78.60 78.04 78.24 302,663 -0.31(-0.39%)
Jun 01, 2015 78.20 78.63 77.68 78.55 339,636 +0.45(+0.58%)
May 29, 2015 78.50 78.58 77.89 78.10 468,203 -0.39(-0.50%)
May 28, 2015 78.55 78.64 77.97 78.49 252,995 +0.00(+0.00%)
May 27, 2015 77.92 78.61 77.84 78.49 249,965 +0.58(+0.75%)
May 26, 2015 78.81 79.18 77.41 77.90 534,234 -1.07(-1.35%)
May 22, 2015 78.69 78.97 78.97 78.97 235,386 +0.13(+0.17%)
May 21, 2015 79.16 79.58 78.75 78.84 266,411 -0.48(-0.61%)
May 20, 2015 79.52 79.70 78.86 79.32 450,803 -0.13(-0.17%)
May 19, 2015 78.63 79.47 78.24 79.46 424,003 +0.72(+0.91%)
May 18, 2015 77.66 78.81 77.59 78.74 438,539 +1.08(+1.39%)
May 15, 2015 78.11 78.14 77.54 77.66 317,293 -0.36(-0.46%)
May 14, 2015 77.55 78.10 77.20 78.02 302,197 +0.88(+1.14%)
May 13, 2015 77.10 77.49 76.80 77.14 283,760 -0.08(-0.10%)
May 12, 2015 77.43 77.94 77.20 77.22 396,254 -0.75(-0.96%)
May 11, 2015 77.85 78.06 77.33 77.97 325,363 +0.16(+0.20%)
May 08, 2015 77.51 77.60 77.18 77.81 195,021 +0.74(+0.96%)
May 07, 2015 77.02 77.58 76.48 77.07 333,895 -0.11(-0.14%)
May 06, 2015 77.37 77.55 76.80 77.18 305,999 +0.03(+0.04%)
May 05, 2015 76.55 77.40 76.47 77.14 694,969 +0.36(+0.47%)
May 04, 2015 76.25 76.94 76.21 76.78 397,345 +0.60(+0.79%)
May 01, 2015 76.38 76.67 75.87 76.19 422,633 -0.02(-0.03%)
Apr 30, 2015 76.33 76.93 75.96 76.21 456,849 -0.67(-0.88%)
Apr 29, 2015 76.24 77.01 76.16 76.88 348,753 +0.43(+0.57%)
Apr 28, 2015 75.28 76.49 75.07 76.45 344,000 +1.02(+1.36%)
Apr 27, 2015 76.20 76.41 75.33 75.43 564,818 -0.78(-1.03%)
Apr 24, 2015 76.12 77.12 75.97 76.21 707,197 -1.05(-1.36%)
Apr 23, 2015 77.10 77.86 77.10 77.26 419,931 -0.23(-0.30%)
Apr 22, 2015 77.53 77.74 76.69 77.49 459,602 +0.12(+0.15%)
Apr 21, 2015 77.58 77.62 77.08 77.38 409,324 -0.13(-0.17%)
Apr 20, 2015 77.93 77.97 77.41 77.51 256,045 +0.09(+0.12%)
Apr 17, 2015 76.94 77.62 76.94 77.42 589,734 -0.72(-0.92%)
Apr 16, 2015 78.02 78.22 77.62 78.13 248,177 +0.05(+0.06%)
Apr 15, 2015 78.40 78.82 78.03 78.08 395,691 -0.20(-0.25%)
Apr 14, 2015 78.79 78.96 77.96 78.28 378,376 -0.46(-0.58%)
Apr 13, 2015 78.83 79.09 78.62 78.74 298,042 +0.00(+0.00%)
Apr 10, 2015 78.83 78.98 78.27 78.74 505,651 +0.11(+0.14%)
Apr 09, 2015 78.10 78.85 77.85 78.63 360,181 +0.72(+0.93%)
Apr 08, 2015 76.94 77.93 76.94 77.91 393,453 +0.76(+0.98%)
Apr 07, 2015 77.49 77.89 77.15 77.15 418,039 -0.66(-0.84%)
Apr 06, 2015 77.24 78.07 77.09 77.81 553,113 -0.15(-0.19%)
Apr 02, 2015 77.81 77.96 77.96 77.96 414,635 +0.39(+0.50%)
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.