Reinsurance Group of America Inc (NY: RGA )

190.69 -0.23 (-0.12%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 145.34 145.77 143.18 143.70 404,151 -1.77(-1.22%)
Sep 28, 2023 144.21 145.49 144.18 145.47 277,629 +1.24(+0.86%)
Sep 27, 2023 144.73 145.45 142.92 144.23 176,838 -0.15(-0.10%)
Sep 26, 2023 146.77 148.04 143.91 144.38 239,039 -2.73(-1.86%)
Sep 25, 2023 146.23 147.84 146.75 147.11 395,561 +0.08(+0.05%)
Sep 22, 2023 144.95 147.42 144.54 147.03 403,146 +2.03(+1.40%)
Sep 21, 2023 145.42 145.97 144.14 145.00 307,307 -0.52(-0.36%)
Sep 20, 2023 146.38 146.93 145.44 145.53 218,167 -0.59(-0.41%)
Sep 19, 2023 144.25 146.57 144.25 146.12 310,435 +2.31(+1.60%)
Sep 18, 2023 142.40 143.86 141.70 143.82 265,873 +1.67(+1.18%)
Sep 15, 2023 141.73 142.67 140.93 142.14 879,189 -0.52(-0.37%)
Sep 14, 2023 142.58 143.31 140.95 142.67 308,697 +1.18(+0.83%)
Sep 13, 2023 142.61 143.54 140.06 141.49 305,999 -0.69(-0.49%)
Sep 12, 2023 140.84 143.60 140.76 142.18 291,101 +1.78(+1.27%)
Sep 11, 2023 142.31 143.30 140.14 140.40 432,800 -1.07(-0.76%)
Sep 08, 2023 138.69 141.79 137.73 141.47 432,203 +2.77(+2.00%)
Sep 07, 2023 137.55 139.21 137.19 138.70 482,429 +1.09(+0.79%)
Sep 06, 2023 135.13 138.46 134.64 137.61 358,535 +2.53(+1.88%)
Sep 05, 2023 136.69 136.83 134.18 135.08 572,912 -2.45(-1.78%)
Sep 01, 2023 138.12 138.40 137.32 137.53 277,292 +0.34(+0.24%)
Aug 31, 2023 138.56 138.80 137.07 137.19 226,583 -0.70(-0.51%)
Aug 30, 2023 138.21 139.25 137.65 137.90 187,328 -0.30(-0.21%)
Aug 29, 2023 138.33 138.81 136.30 138.19 251,725 +0.71(+0.52%)
Aug 28, 2023 138.39 139.62 136.76 137.48 284,786 -1.09(-0.79%)
Aug 25, 2023 138.93 140.12 138.32 138.57 353,428 -0.49(-0.35%)
Aug 24, 2023 134.93 139.29 134.93 139.06 401,474 +3.55(+2.62%)
Aug 23, 2023 134.04 135.51 133.81 135.50 237,729 +1.48(+1.11%)
Aug 22, 2023 134.79 135.88 133.87 134.02 257,892 -1.21(-0.89%)
Aug 21, 2023 136.61 136.61 133.68 135.22 398,548 -0.89(-0.65%)
Aug 18, 2023 136.13 137.91 135.83 136.12 328,163 -0.83(-0.61%)
Aug 17, 2023 138.33 138.33 136.64 136.95 310,931 -0.66(-0.48%)
Aug 16, 2023 137.82 139.59 137.40 137.61 278,549 -0.25(-0.18%)
Aug 15, 2023 137.83 138.36 136.55 137.86 310,608 -0.79(-0.57%)
Aug 14, 2023 138.74 139.04 138.01 138.65 281,146 -0.09(-0.06%)
Aug 11, 2023 137.93 139.19 137.72 138.74 305,489 +0.14(+0.10%)
Aug 10, 2023 137.02 139.10 136.72 138.60 419,536 +2.47(+1.81%)
Aug 09, 2023 137.46 137.99 135.78 136.13 272,885 -1.36(-0.99%)
Aug 08, 2023 135.59 137.55 135.37 137.49 408,849 +0.16(+0.12%)
Aug 07, 2023 139.28 140.25 136.79 137.33 348,646 -0.72(-0.52%)
Aug 04, 2023 140.19 143.81 137.51 138.05 545,118 -1.95(-1.39%)
Aug 03, 2023 139.19 140.56 138.28 140.00 529,857 -0.22(-0.15%)
Aug 02, 2023 138.07 140.81 138.07 140.22 380,233 +1.17(+0.84%)
Aug 01, 2023 138.08 139.22 136.93 139.04 366,883 +0.97(+0.71%)
Jul 31, 2023 139.64 140.54 137.38 138.07 277,724 -1.16(-0.83%)
Jul 28, 2023 139.75 140.03 137.72 139.23 453,285 +0.80(+0.58%)
Jul 27, 2023 140.12 140.12 138.21 138.43 786,476 -1.39(-0.99%)
Jul 26, 2023 140.32 142.10 139.27 139.82 354,527 -0.48(-0.34%)
Jul 25, 2023 140.67 141.41 139.74 140.30 224,679 -0.61(-0.43%)
Jul 24, 2023 141.34 142.31 140.02 140.91 329,453 -0.73(-0.51%)
Jul 21, 2023 143.01 143.61 141.00 141.64 343,550 -1.00(-0.70%)
Jul 20, 2023 141.49 142.78 140.30 142.64 274,636 +2.59(+1.85%)
Jul 19, 2023 140.21 140.81 138.82 140.06 334,771 -0.25(-0.18%)
Jul 18, 2023 139.12 141.86 139.00 140.30 291,610 +0.19(+0.13%)
Jul 17, 2023 137.71 140.90 137.42 140.12 344,543 +2.09(+1.51%)
Jul 14, 2023 140.04 140.16 137.88 138.03 260,400 -1.63(-1.17%)
Jul 13, 2023 137.37 139.71 137.19 139.66 469,170 +1.43(+1.03%)
Jul 12, 2023 140.49 141.48 138.11 138.24 358,422 -1.34(-0.96%)
Jul 11, 2023 140.71 141.55 139.54 139.57 238,036 -0.48(-0.34%)
Jul 10, 2023 140.32 141.38 139.57 140.06 331,756 -0.51(-0.36%)
Jul 07, 2023 139.36 141.92 139.36 140.57 495,080 +1.17(+0.84%)
Jul 06, 2023 136.83 139.74 135.86 139.40 411,850 +2.17(+1.58%)
Jul 05, 2023 136.56 138.94 136.07 137.22 397,044 -0.58(-0.42%)
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.