Skip to main content

Reinsurance Group of America Inc (NY: RGA )

209.63 -2.57 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 106.96 106.96 106.96 154,069 +0.46(+0.43%)
Dec 30, 2020 106.48 108.50 106.16 106.50 154,069 +0.16(+0.15%)
Dec 29, 2020 106.62 106.83 105.35 106.35 237,029 -0.08(-0.08%)
Dec 28, 2020 106.17 108.34 105.23 106.43 243,769 +1.61(+1.53%)
Dec 24, 2020 105.64 105.64 103.25 104.82 151,370 -0.90(-0.85%)
Dec 23, 2020 104.44 106.12 104.44 105.72 178,530 +2.73(+2.65%)
Dec 22, 2020 104.31 105.37 102.78 102.99 297,396 -1.52(-1.46%)
Dec 21, 2020 105.09 105.09 101.40 104.51 385,865 -1.13(-1.07%)
Dec 18, 2020 109.72 109.84 104.76 105.64 903,781 -3.07(-2.83%)
Dec 17, 2020 109.38 110.41 107.08 108.71 682,089 -3.08(-2.76%)
Dec 16, 2020 112.35 112.35 109.53 111.79 446,788 +0.19(+0.17%)
Dec 15, 2020 109.49 111.62 107.56 111.61 390,747 +3.04(+2.80%)
Dec 14, 2020 111.89 111.89 108.04 108.56 481,619 -1.20(-1.09%)
Dec 11, 2020 110.91 111.65 109.26 109.76 382,706 -2.96(-2.63%)
Dec 10, 2020 110.00 112.95 109.83 112.72 306,122 +1.22(+1.09%)
Dec 09, 2020 112.82 113.30 110.62 111.50 369,899 +0.37(+0.33%)
Dec 08, 2020 109.10 111.86 109.10 111.14 311,214 +0.84(+0.76%)
Dec 07, 2020 113.53 113.53 109.50 110.30 260,803 -4.32(-3.77%)
Dec 04, 2020 111.92 114.62 111.58 114.61 370,571 +4.34(+3.93%)
Dec 03, 2020 111.09 111.76 109.56 110.28 357,858 -1.54(-1.38%)
Dec 02, 2020 111.39 112.73 110.80 111.82 553,320 -0.16(-0.14%)
Dec 01, 2020 108.83 112.09 108.14 111.97 645,852 +5.58(+5.25%)
Nov 30, 2020 110.09 111.05 106.25 106.39 748,518 -4.56(-4.11%)
Nov 27, 2020 111.30 112.74 110.07 110.95 161,989 -1.02(-0.91%)
Nov 25, 2020 113.63 114.78 110.79 111.97 556,398 -3.17(-2.75%)
Nov 24, 2020 113.50 117.18 111.27 115.14 578,805 +4.62(+4.18%)
Nov 23, 2020 106.65 111.14 106.57 110.53 476,472 +4.52(+4.27%)
Nov 20, 2020 107.36 108.53 105.63 106.00 351,284 -2.38(-2.20%)
Nov 19, 2020 107.37 108.56 104.60 108.39 266,490 -0.18(-0.17%)
Nov 18, 2020 109.23 112.03 108.39 108.57 470,343 -0.78(-0.71%)
Nov 17, 2020 105.25 109.55 104.99 109.34 396,918 +2.20(+2.05%)
Nov 16, 2020 108.89 109.01 105.94 107.15 775,143 +2.34(+2.24%)
Nov 13, 2020 103.33 105.66 102.14 104.80 543,474 +2.76(+2.70%)
Nov 12, 2020 102.02 102.83 99.38 102.04 878,698 -0.56(-0.54%)
Nov 11, 2020 106.84 107.32 101.77 102.60 1,141,543 -5.63(-5.20%)
Nov 10, 2020 116.32 116.90 106.57 108.23 763,976 -8.06(-6.93%)
Nov 09, 2020 110.05 119.18 107.94 116.30 1,464,101 +18.31(+18.68%)
Nov 06, 2020 99.44 101.91 97.03 97.99 540,204 +0.48(+0.49%)
Nov 05, 2020 94.31 97.93 94.06 97.51 555,388 +4.08(+4.37%)
Nov 04, 2020 92.87 96.24 91.22 93.43 395,069 -1.95(-2.05%)
Nov 03, 2020 96.39 97.23 94.70 95.38 457,387 +1.37(+1.45%)
Nov 02, 2020 94.47 95.68 93.24 94.02 416,541 +1.36(+1.47%)
Oct 30, 2020 90.98 92.72 90.29 92.66 485,584 +1.04(+1.13%)
Oct 29, 2020 86.62 91.81 85.30 91.62 757,790 +4.08(+4.66%)
Oct 28, 2020 89.43 90.76 87.17 87.54 394,507 -4.07(-4.45%)
Oct 27, 2020 94.82 95.50 91.50 91.61 385,276 -3.77(-3.95%)
Oct 26, 2020 98.15 98.15 94.96 95.38 424,875 -3.95(-3.98%)
Oct 23, 2020 100.79 100.96 98.08 99.34 854,187 -0.67(-0.67%)
Oct 22, 2020 96.02 100.38 96.02 100.01 539,868 +3.93(+4.09%)
Oct 21, 2020 95.53 96.98 95.26 96.08 588,453 +0.31(+0.33%)
Oct 20, 2020 96.87 98.03 95.60 95.77 420,418 +0.14(+0.14%)
Oct 19, 2020 96.64 98.32 95.22 95.63 449,392 -0.36(-0.37%)
Oct 16, 2020 94.72 96.30 94.10 95.99 486,238 +1.16(+1.22%)
Oct 15, 2020 93.49 95.52 92.76 94.83 289,777 +0.51(+0.54%)
Oct 14, 2020 94.93 96.44 93.92 94.32 476,559 -0.78(-0.82%)
Oct 13, 2020 97.70 98.30 94.40 95.10 602,582 -3.78(-3.82%)
Oct 12, 2020 97.07 99.59 96.67 98.88 444,414 +1.94(+2.01%)
Oct 09, 2020 96.56 97.59 95.22 96.93 504,008 +1.13(+1.18%)
Oct 08, 2020 94.81 96.31 93.83 95.81 339,674 +2.48(+2.65%)
Oct 07, 2020 93.55 95.01 92.19 93.33 427,060 +1.72(+1.88%)
Oct 06, 2020 94.43 94.94 91.08 91.61 391,960 -1.83(-1.95%)
Oct 05, 2020 92.56 94.08 92.02 93.43 451,077 +2.49(+2.74%)
Oct 02, 2020 87.34 91.45 87.22 90.94 344,182 +2.08(+2.34%)
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.