Reinsurance Group of America Inc (NY: RGA )

142.89 -2.79 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 144.71 145.44 142.37 142.89 505,383 -2.79(-1.92%)
Jun 02, 2023 143.44 146.32 143.44 145.68 346,073 +3.83(+2.70%)
Jun 01, 2023 141.00 142.17 140.63 141.85 365,723 +1.85(+1.32%)
May 31, 2023 141.97 142.32 138.84 140.00 380,732 -2.84(-1.99%)
May 30, 2023 143.33 143.83 141.67 142.84 219,332 -0.83(-0.58%)
May 26, 2023 144.25 144.25 142.63 143.67 335,206 -0.03(-0.02%)
May 25, 2023 144.00 145.34 143.03 143.70 281,706 -0.84(-0.58%)
May 24, 2023 145.51 146.21 144.43 144.54 326,995 -1.87(-1.28%)
May 23, 2023 149.00 150.78 145.95 146.41 436,360 -2.73(-1.83%)
May 22, 2023 150.02 150.75 148.64 149.14 205,708 -1.05(-0.70%)
May 19, 2023 150.99 151.77 149.35 150.19 319,292 +0.12(+0.08%)
May 18, 2023 147.97 150.50 147.84 150.07 267,694 +1.48(+1.00%)
May 17, 2023 148.43 150.30 148.24 148.59 490,283 +0.94(+0.64%)
May 16, 2023 148.51 149.14 147.47 147.65 270,462 -1.51(-1.01%)
May 15, 2023 148.34 149.43 147.79 149.16 250,533 +1.52(+1.03%)
May 12, 2023 149.19 149.41 146.40 147.64 332,105 -1.04(-0.70%)
May 11, 2023 145.57 148.87 145.57 148.68 401,462 +2.06(+1.40%)
May 10, 2023 147.39 147.95 144.66 146.62 421,327 -0.21(-0.14%)
May 09, 2023 146.26 148.16 145.47 146.83 397,305 -0.67(-0.45%)
May 08, 2023 147.00 147.94 144.28 147.50 426,723 +2.53(+1.74%)
May 05, 2023 143.48 149.17 141.94 144.97 834,556 +10.44(+7.76%)
May 04, 2023 136.28 136.60 132.41 134.53 927,428 -3.14(-2.28%)
May 03, 2023 140.41 141.57 137.37 137.67 621,791 -2.19(-1.56%)
May 02, 2023 141.22 141.24 137.99 139.86 406,453 -2.40(-1.68%)
May 01, 2023 141.69 143.56 141.25 142.26 270,702 +0.71(+0.50%)
Apr 28, 2023 139.93 142.91 139.81 141.55 520,030 +0.67(+0.47%)
Apr 27, 2023 138.13 141.09 137.08 140.89 453,930 +2.84(+2.05%)
Apr 26, 2023 138.83 140.75 136.97 138.05 271,212 -1.59(-1.14%)
Apr 25, 2023 139.54 140.63 138.94 139.64 258,559 -0.72(-0.51%)
Apr 24, 2023 139.63 140.91 139.08 140.36 296,170 +0.81(+0.58%)
Apr 21, 2023 140.66 140.66 138.49 139.55 265,363 -1.49(-1.06%)
Apr 20, 2023 139.87 141.16 138.69 141.05 357,822 +1.19(+0.85%)
Apr 19, 2023 140.82 140.82 138.24 139.85 376,005 -0.91(-0.65%)
Apr 18, 2023 138.35 141.39 138.35 140.77 383,411 +2.19(+1.58%)
Apr 17, 2023 136.23 138.67 135.54 138.58 244,646 +1.93(+1.41%)
Apr 14, 2023 137.13 137.84 135.29 136.65 361,050 +0.19(+0.14%)
Apr 13, 2023 136.31 136.96 135.82 136.46 402,136 -0.16(-0.12%)
Apr 12, 2023 134.96 136.74 134.96 136.62 294,537 +1.92(+1.43%)
Apr 11, 2023 134.40 135.74 133.71 134.70 359,138 +0.34(+0.25%)
Apr 10, 2023 132.00 134.92 132.00 134.36 402,011 +2.01(+1.52%)
Apr 06, 2023 134.70 135.24 132.12 132.35 307,370 -1.92(-1.43%)
Apr 05, 2023 131.49 134.48 131.49 134.27 427,480 +1.64(+1.24%)
Apr 04, 2023 134.26 134.27 130.58 132.63 351,634 -1.19(-0.89%)
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.