Reinsurance Group of America Inc (NY: RGA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	232.61	232.70	227.56	229.51	313,784	-0.86(-0.37%)
Nov 13, 2024	228.91	231.11	228.56	230.37	374,352	+1.51(+0.66%)
Nov 12, 2024	227.20	228.94	226.55	228.86	330,879	+0.62(+0.27%)
Nov 11, 2024	226.44	230.39	225.88	228.24	318,816	+4.18(+1.87%)
Nov 08, 2024	222.42	225.46	221.61	224.06	326,561	+3.50(+1.59%)
Nov 07, 2024	226.56	226.56	219.86	220.56	331,713	-7.10(-3.12%)
Nov 06, 2024	226.31	227.71	221.44	227.66	531,106	+14.70(+6.90%)
Nov 05, 2024	212.00	214.73	211.72	212.96	198,140	+1.41(+0.67%)
Nov 04, 2024	213.70	215.00	211.12	211.55	368,182	-3.55(-1.65%)
Nov 01, 2024	208.52	219.72	207.16	215.10	924,285	+4.02(+1.90%)
Oct 31, 2024	212.77	213.42	210.50	211.08	427,076	-3.84(-1.79%)
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%)

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.