Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reinsurance Group of America Inc (NY: RGA )

215.61 -2.97 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 205.04 206.66 202.70 204.37 517,529 -0.84(-0.41%)
Jun 27, 2024 204.34 205.34 203.02 205.21 218,012 +1.16(+0.57%)
Jun 26, 2024 205.08 205.08 201.20 204.04 246,833 -2.07(-1.00%)
Jun 25, 2024 207.63 207.89 205.10 206.11 217,168 -1.31(-0.63%)
Jun 24, 2024 207.28 209.41 205.62 207.43 256,419 +1.12(+0.55%)
Jun 21, 2024 207.33 208.64 205.23 206.30 583,777 -0.45(-0.22%)
Jun 20, 2024 205.59 207.00 204.87 206.75 263,917 +1.26(+0.62%)
Jun 18, 2024 203.15 206.20 202.74 205.49 307,539 +2.48(+1.22%)
Jun 17, 2024 201.28 203.14 200.52 203.01 246,588 +1.88(+0.94%)
Jun 14, 2024 199.24 201.57 199.12 201.12 366,555 +0.51(+0.25%)
Jun 13, 2024 204.95 204.95 198.00 200.62 469,032 -4.96(-2.41%)
Jun 12, 2024 201.61 206.76 201.61 205.57 683,235 +5.14(+2.56%)
Jun 11, 2024 202.64 203.02 199.16 200.44 315,954 -3.18(-1.56%)
Jun 10, 2024 201.99 204.71 201.58 203.61 206,942 +0.38(+0.19%)
Jun 07, 2024 202.77 204.13 201.53 203.24 263,449 +1.20(+0.59%)
Jun 06, 2024 203.56 203.99 201.66 202.04 249,078 -0.99(-0.49%)
Jun 05, 2024 205.80 205.80 202.25 203.03 255,408 -2.22(-1.08%)
Jun 04, 2024 205.41 207.11 204.12 205.25 242,445 -0.79(-0.38%)
Jun 03, 2024 209.07 209.82 205.31 206.03 256,482 -2.85(-1.36%)
May 31, 2024 209.96 210.50 205.81 208.88 451,974 -0.19(-0.09%)
May 30, 2024 207.29 210.06 207.29 209.07 336,944 +1.97(+0.95%)
May 29, 2024 205.95 207.87 204.98 207.10 290,580 +0.31(+0.15%)
May 28, 2024 207.42 208.76 206.33 206.79 234,538 -1.52(-0.73%)
May 24, 2024 209.48 210.18 207.59 208.31 267,774 -0.40(-0.19%)
May 23, 2024 211.10 211.57 207.52 208.71 195,851 -2.56(-1.21%)
May 22, 2024 208.93 211.80 208.08 211.27 335,719 +2.50(+1.20%)
May 21, 2024 208.81 209.82 207.24 208.77 238,176 -0.19(-0.09%)
May 20, 2024 211.67 211.72 208.37 208.96 326,498 -2.48(-1.17%)
May 17, 2024 210.07 212.28 209.27 211.44 278,013 +2.13(+1.02%)
May 16, 2024 209.08 210.01 205.81 209.31 365,293 +1.56(+0.75%)
May 15, 2024 205.95 207.90 204.10 207.75 283,495 +1.53(+0.74%)
May 14, 2024 205.43 206.76 204.68 206.21 309,369 +0.54(+0.26%)
May 13, 2024 207.01 208.40 205.05 205.67 341,946 -1.33(-0.64%)
May 10, 2024 203.51 208.23 203.39 207.01 426,581 +3.72(+1.83%)
May 09, 2024 205.26 205.46 202.57 203.29 471,956 -2.55(-1.24%)
May 08, 2024 202.33 206.63 201.92 205.84 413,675 +4.33(+2.15%)
May 07, 2024 200.50 203.85 198.27 201.50 743,768 +2.28(+1.14%)
May 06, 2024 200.41 202.96 198.34 199.22 562,492 -0.72(-0.36%)
May 03, 2024 193.70 200.35 192.86 199.95 817,450 +10.38(+5.48%)
May 02, 2024 190.51 191.08 187.79 189.57 661,831 +0.26(+0.14%)
May 01, 2024 185.29 190.38 185.29 189.31 504,257 +3.90(+2.10%)
Apr 30, 2024 187.29 187.82 185.39 185.41 367,565 -2.53(-1.35%)
Apr 29, 2024 187.53 189.20 186.77 187.94 325,324 +0.75(+0.40%)
Apr 26, 2024 188.76 189.67 186.70 187.19 433,531 -2.26(-1.19%)
Apr 25, 2024 189.39 190.31 187.56 189.45 357,994 +0.05(+0.03%)
Apr 24, 2024 188.10 189.58 187.21 189.40 256,617 +0.96(+0.51%)
Apr 23, 2024 187.70 189.23 187.50 188.44 267,263 +1.25(+0.67%)
Apr 22, 2024 185.77 188.52 183.99 187.19 315,913 +2.24(+1.21%)
Apr 19, 2024 181.46 185.10 181.18 184.95 521,449 +4.01(+2.21%)
Apr 18, 2024 179.62 181.32 179.01 180.94 441,174 +2.31(+1.29%)
Apr 17, 2024 180.16 180.71 177.33 178.63 286,198 -0.42(-0.23%)
Apr 16, 2024 180.43 180.78 178.78 179.05 262,003 -1.06(-0.59%)
Apr 15, 2024 184.07 184.29 179.48 180.11 490,754 -2.72(-1.49%)
Apr 12, 2024 182.85 184.11 181.86 182.82 292,914 -0.52(-0.28%)
Apr 11, 2024 188.29 188.29 182.88 183.34 395,223 -5.02(-2.66%)
Apr 10, 2024 187.90 189.53 187.21 188.36 422,836 +0.67(+0.36%)
Apr 09, 2024 194.00 194.59 186.81 187.68 464,687 -5.60(-2.90%)
Apr 08, 2024 192.33 193.79 191.39 193.28 244,813 +0.95(+0.49%)
Apr 05, 2024 191.87 192.91 190.39 192.33 286,114 +2.60(+1.37%)
Apr 04, 2024 192.95 192.95 189.37 189.74 219,409 -2.23(-1.16%)
Apr 03, 2024 191.53 192.86 190.77 191.97 241,065 +0.55(+0.28%)
Apr 02, 2024 193.23 194.23 190.37 191.42 357,750 -1.80(-0.93%)
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.