Reinsurance Group of America Inc (NY: RGA )

212.39 -2.53 (-1.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 211.72 216.38 211.03 214.92 317,656 +3.49(+1.65%)
Oct 29, 2024 211.85 213.18 211.06 211.43 351,983 -1.35(-0.63%)
Oct 28, 2024 212.19 213.79 211.50 212.78 356,391 +2.35(+1.12%)
Oct 25, 2024 212.86 214.00 209.79 210.43 339,229 -2.05(-0.96%)
Oct 24, 2024 213.66 214.21 211.84 212.48 253,385 -0.19(-0.09%)
Oct 23, 2024 213.27 214.83 212.11 212.67 264,312 -0.65(-0.30%)
Oct 22, 2024 213.50 214.78 211.19 213.32 227,291 -1.94(-0.90%)
Oct 21, 2024 216.80 217.43 213.77 215.26 229,612 -1.56(-0.72%)
Oct 18, 2024 219.07 219.07 216.20 216.82 215,989 -2.29(-1.05%)
Oct 17, 2024 218.87 220.32 217.79 219.11 291,521 +0.49(+0.22%)
Oct 16, 2024 216.71 218.91 216.15 218.62 439,945 +1.85(+0.85%)
Oct 15, 2024 218.17 220.21 216.64 216.77 290,755 -0.76(-0.35%)
Oct 14, 2024 216.95 218.55 215.00 217.53 208,175 +1.04(+0.48%)
Oct 11, 2024 216.30 218.76 215.78 216.49 255,868 +2.27(+1.06%)
Oct 10, 2024 220.21 222.44 213.24 214.22 396,057 -2.14(-0.99%)
Oct 09, 2024 212.32 216.92 210.55 216.36 282,809 +2.73(+1.28%)
Oct 08, 2024 213.61 215.33 213.25 213.63 291,517 +2.17(+1.03%)
Oct 07, 2024 219.55 219.55 210.01 211.46 602,566 -8.48(-3.86%)
Oct 04, 2024 218.25 220.32 217.53 219.94 314,884 +5.29(+2.46%)
Oct 03, 2024 216.60 217.37 213.47 214.65 797,587 -2.98(-1.37%)
Oct 02, 2024 216.37 218.81 216.31 217.63 235,870 +0.59(+0.27%)
Oct 01, 2024 217.29 218.06 214.81 217.04 222,573 -0.83(-0.38%)
Sep 30, 2024 216.06 217.99 213.91 217.87 322,305 +2.26(+1.05%)
Sep 27, 2024 219.27 219.37 215.23 215.61 388,963 -2.97(-1.36%)
Sep 26, 2024 218.33 220.58 216.08 218.58 230,478 -0.08(-0.04%)
Sep 25, 2024 220.00 220.54 217.17 218.66 178,674 -0.72(-0.33%)
Sep 24, 2024 220.60 220.68 218.41 219.38 226,244 -0.88(-0.40%)
Sep 23, 2024 220.10 221.78 218.97 220.26 216,364 +0.64(+0.29%)
Sep 20, 2024 217.65 219.90 216.56 219.62 838,840 +0.88(+0.40%)
Sep 19, 2024 220.67 220.67 217.59 218.74 218,107 +0.24(+0.11%)
Sep 18, 2024 218.06 220.00 216.94 218.50 143,616 +1.54(+0.71%)
Sep 17, 2024 219.59 219.78 215.89 216.96 241,396 -1.62(-0.74%)
Sep 16, 2024 214.89 219.39 214.42 218.58 231,126 +4.84(+2.26%)
Sep 13, 2024 213.35 215.00 212.70 213.74 146,481 +1.59(+0.75%)
Sep 12, 2024 210.84 212.99 209.45 212.15 299,270 +1.52(+0.72%)
Sep 11, 2024 209.45 210.78 205.68 210.63 236,808 +1.09(+0.52%)
Sep 10, 2024 212.53 212.54 208.12 209.54 210,678 -3.26(-1.53%)
Sep 09, 2024 212.90 214.25 209.47 212.80 274,634 +0.56(+0.26%)
Sep 06, 2024 215.85 217.99 211.02 212.24 202,247 -4.20(-1.94%)
Sep 05, 2024 220.69 220.69 215.69 216.44 225,643 -3.15(-1.43%)
Sep 04, 2024 218.84 220.97 218.11 219.59 239,042 +1.49(+0.68%)
Sep 03, 2024 220.48 221.53 217.47 218.10 212,229 -2.66(-1.20%)
Aug 30, 2024 217.32 220.88 216.76 220.76 258,664 +3.58(+1.65%)
Aug 29, 2024 218.77 219.65 216.16 217.18 207,925 -1.11(-0.51%)
Aug 28, 2024 214.08 218.74 212.06 218.29 240,230 +6.55(+3.09%)
Aug 27, 2024 210.60 213.09 210.40 211.74 262,795 +1.45(+0.69%)
Aug 26, 2024 212.97 213.65 209.68 210.29 268,408 -1.48(-0.70%)
Aug 23, 2024 209.89 212.33 209.80 211.77 205,548 +1.90(+0.91%)
Aug 22, 2024 209.11 210.57 208.28 209.87 178,713 +0.85(+0.41%)
Aug 21, 2024 207.68 209.02 206.38 209.02 194,490 +1.82(+0.88%)
Aug 20, 2024 208.01 208.59 206.57 207.20 148,234 -1.42(-0.68%)
Aug 19, 2024 209.07 210.62 207.99 208.62 274,117 -0.76(-0.36%)
Aug 16, 2024 207.00 210.59 207.00 209.38 282,148 +3.00(+1.45%)
Aug 15, 2024 206.20 207.80 205.12 206.38 217,939 +1.93(+0.94%)
Aug 14, 2024 203.65 205.00 202.93 204.45 243,706 +2.72(+1.35%)
Aug 13, 2024 203.13 203.13 199.20 201.73 393,549 -0.39(-0.19%)
Aug 12, 2024 203.08 204.25 201.34 202.12 265,173 -0.30(-0.15%)
Aug 09, 2024 200.46 202.67 198.26 202.42 458,529 +2.09(+1.04%)
Aug 08, 2024 197.63 201.75 197.63 200.33 411,031 +3.61(+1.84%)
Aug 07, 2024 198.41 202.26 196.61 196.71 538,115 +0.10(+0.05%)
Aug 06, 2024 193.44 200.97 193.44 196.61 884,959 +4.84(+2.52%)
Aug 05, 2024 198.62 198.62 191.70 191.78 898,542 -13.63(-6.64%)
Aug 02, 2024 222.02 224.70 201.00 205.41 1,232,923 -16.62(-7.48%)
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.