Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	188.11	188.64	186.21	186.23	365,953	-2.54(-1.35%)
Apr 29, 2024	188.36	190.03	187.59	188.77	323,898	+0.76(+0.40%)
Apr 26, 2024	189.59	190.50	187.52	188.01	431,631	-2.27(-1.19%)
Apr 25, 2024	190.22	191.15	188.39	190.28	356,425	+0.05(+0.03%)
Apr 24, 2024	188.93	190.41	188.03	190.23	255,492	+0.97(+0.51%)
Apr 23, 2024	188.53	190.06	188.33	189.27	266,091	+1.25(+0.67%)
Apr 22, 2024	186.59	189.35	184.80	188.01	314,528	+2.25(+1.21%)
Apr 19, 2024	182.25	185.92	181.98	185.76	519,163	+4.02(+2.21%)
Apr 18, 2024	180.41	182.12	179.79	181.74	439,240	+2.32(+1.29%)
Apr 17, 2024	180.95	181.51	178.11	179.42	284,944	-0.42(-0.23%)
Apr 16, 2024	181.22	181.57	179.57	179.84	260,855	-1.06(-0.59%)
Apr 15, 2024	184.88	185.10	180.27	180.90	488,603	-2.73(-1.49%)
Apr 12, 2024	183.66	184.92	182.66	183.63	291,630	-0.52(-0.28%)
Apr 11, 2024	189.12	189.12	183.69	184.15	393,491	-5.04(-2.66%)
Apr 10, 2024	188.73	190.36	188.03	189.19	420,983	+0.68(+0.36%)
Apr 09, 2024	194.85	195.45	187.63	188.51	462,650	-5.63(-2.90%)
Apr 08, 2024	193.18	194.64	192.24	194.14	243,740	+0.96(+0.49%)
Apr 05, 2024	192.71	193.76	191.23	193.18	284,859	+2.61(+1.37%)
Apr 04, 2024	193.80	193.80	190.20	190.57	218,447	-2.24(-1.16%)
Apr 03, 2024	192.37	193.71	191.61	192.81	240,008	+0.55(+0.29%)
Apr 02, 2024	194.08	195.08	191.21	192.26	356,182	-1.80(-0.93%)
Apr 01, 2024	191.94	194.38	190.28	194.07	293,418	+1.97(+1.03%)
Mar 28, 2024	192.99	192.42	191.73	192.09	271,969	-0.39(-0.20%)
Mar 27, 2024	191.82	192.88	189.98	192.48	273,283	+0.76(+0.39%)
Mar 26, 2024	190.51	192.93	189.92	191.73	263,395	+1.33(+0.70%)
Mar 25, 2024	188.17	192.65	188.17	190.39	386,607	+1.94(+1.03%)
Mar 22, 2024	185.89	188.67	184.43	188.45	454,655	+3.17(+1.71%)
Mar 21, 2024	185.89	185.89	183.30	185.28	327,566	+0.00(+0.00%)
Mar 20, 2024	183.23	185.31	182.94	185.28	276,798	+1.87(+1.02%)
Mar 19, 2024	183.90	184.87	183.09	183.41	299,009	+0.02(+0.01%)
Mar 18, 2024	183.92	184.82	182.88	183.39	285,021	-1.14(-0.62%)
Mar 15, 2024	181.65	185.09	181.65	184.53	1,064,333	+1.11(+0.60%)
Mar 14, 2024	184.44	185.39	182.10	183.42	312,464	-1.25(-0.67%)
Mar 13, 2024	183.89	185.05	182.93	184.66	242,388	+0.82(+0.44%)
Mar 12, 2024	182.93	183.89	182.19	183.85	180,836	+1.24(+0.68%)
Mar 11, 2024	181.48	183.32	180.43	182.60	218,033	+1.13(+0.62%)
Mar 08, 2024	182.46	183.28	180.06	181.48	322,285	-1.33(-0.73%)
Mar 07, 2024	182.25	183.93	182.19	182.81	325,805	+0.68(+0.37%)
Mar 06, 2024	179.27	182.24	178.02	182.13	392,145	+4.49(+2.53%)
Mar 05, 2024	176.74	178.44	176.16	177.64	353,400	+0.96(+0.54%)
Mar 04, 2024	176.20	178.72	175.16	176.69	288,571	+0.86(+0.49%)
Mar 01, 2024	176.92	177.82	175.52	175.83	301,953	-0.30(-0.17%)
Feb 29, 2024	177.34	177.44	173.74	176.13	514,579	-1.21(-0.68%)
Feb 28, 2024	174.63	178.71	174.58	177.34	487,614	+2.84(+1.63%)
Feb 27, 2024	171.67	174.62	171.14	174.50	352,963	+3.05(+1.78%)
Feb 26, 2024	173.19	174.05	171.17	171.45	294,462	-1.54(-0.89%)
Feb 23, 2024	171.41	173.68	170.93	172.99	302,418	+1.71(+1.00%)
Feb 22, 2024	169.43	171.35	168.39	171.28	251,565	+2.65(+1.57%)
Feb 21, 2024	169.67	170.05	167.82	168.63	206,046	-0.34(-0.20%)
Feb 20, 2024	167.59	170.13	167.12	168.97	313,625	+0.71(+0.42%)
Feb 16, 2024	170.41	171.73	168.20	168.26	294,312	-1.76(-1.04%)
Feb 15, 2024	168.57	171.54	168.57	170.03	381,034	+1.54(+0.92%)
Feb 14, 2024	165.86	168.74	165.54	168.48	346,889	+3.05(+1.84%)
Feb 13, 2024	168.22	168.50	164.71	165.43	412,153	-2.32(-1.38%)
Feb 12, 2024	166.67	169.21	166.42	167.75	207,548	+1.46(+0.88%)
Feb 09, 2024	165.34	166.48	164.13	166.29	354,652	+0.27(+0.16%)
Feb 08, 2024	167.16	167.77	164.38	166.02	243,682	-1.45(-0.86%)
Feb 07, 2024	166.36	167.96	165.50	167.47	349,659	+1.99(+1.20%)
Feb 06, 2024	165.70	166.69	164.16	165.48	446,731	-0.75(-0.45%)
Feb 05, 2024	165.81	166.99	164.75	166.23	573,119	+0.71(+0.43%)
Feb 02, 2024	169.58	169.58	162.32	165.52	1,057,105	-4.80(-2.82%)
Feb 01, 2024	171.19	171.45	168.06	170.31	443,095	-1.99(-1.16%)
Jan 31, 2024	172.18	173.74	171.39	172.31	491,732	+1.37(+0.80%)
Jan 30, 2024	170.68	171.09	169.33	170.94	371,863	+0.69(+0.41%)
Jan 29, 2024	168.83	170.52	168.81	170.24	324,647	+0.77(+0.46%)
Jan 26, 2024	167.80	169.54	167.06	169.47	317,889	+2.12(+1.27%)
Jan 25, 2024	167.70	168.33	165.98	167.35	296,716	-0.05(-0.03%)
Jan 24, 2024	167.74	169.11	166.98	167.40	322,166	+0.56(+0.34%)
Jan 23, 2024	168.34	168.74	166.29	166.84	205,966	-1.35(-0.80%)
Jan 22, 2024	166.59	168.39	166.31	168.18	254,517	+1.82(+1.10%)
Jan 19, 2024	168.34	168.34	165.85	166.36	278,384	-0.42(-0.25%)
Jan 18, 2024	164.39	166.85	163.36	166.78	302,616	+1.49(+0.90%)
Jan 17, 2024	166.84	168.11	165.20	165.29	227,729	-1.92(-1.15%)
Jan 16, 2024	167.08	169.27	166.27	167.21	341,154	+0.16(+0.10%)
Jan 12, 2024	167.49	167.90	166.04	167.05	233,277	+0.78(+0.47%)
Jan 11, 2024	164.63	166.30	163.29	166.27	272,011	+1.62(+0.99%)
Jan 10, 2024	163.71	164.73	162.58	164.65	285,780	+1.86(+1.14%)
Jan 09, 2024	166.84	166.84	162.77	162.78	295,519	-3.92(-2.35%)
Jan 08, 2024	165.89	166.73	163.63	166.71	328,025	+1.17(+0.71%)
Jan 05, 2024	164.39	165.59	163.03	165.54	513,818	+2.69(+1.65%)
Jan 04, 2024	163.27	164.75	161.40	162.84	543,040	+0.21(+0.13%)
Jan 03, 2024	162.32	163.21	161.38	162.63	378,884	+0.95(+0.59%)
Jan 02, 2024	160.53	161.83	160.52	161.68	185,580	+1.38(+0.86%)
Dec 29, 2023	161.02	161.09	159.53	160.31	231,739	-0.37(-0.23%)
Dec 28, 2023	159.22	160.94	159.22	160.67	229,260	+1.19(+0.75%)
Dec 27, 2023	159.42	159.65	158.55	159.48	166,969	+0.03(+0.02%)
Dec 26, 2023	159.53	160.37	158.37	159.45	207,784	+0.07(+0.04%)
Dec 22, 2023	161.38	162.23	159.18	159.38	326,926	-1.64(-1.02%)
Dec 21, 2023	158.97	161.06	158.77	161.02	279,096	+2.03(+1.28%)
Dec 20, 2023	161.12	161.75	158.90	158.99	401,848	-2.75(-1.70%)
Dec 19, 2023	162.02	162.66	161.11	161.73	336,985	-1.20(-0.74%)
Dec 18, 2023	160.41	163.18	159.78	162.93	609,371	+4.20(+2.65%)
Dec 15, 2023	156.90	158.91	156.04	158.73	1,101,966	+0.21(+0.13%)
Dec 14, 2023	165.02	165.34	157.71	158.52	795,849	-6.64(-4.02%)
Dec 13, 2023	167.28	168.71	164.36	165.16	423,096	-2.88(-1.72%)
Dec 12, 2023	164.81	169.06	164.81	168.04	461,745	+3.25(+1.97%)
Dec 11, 2023	163.73	167.31	163.73	164.79	371,513	+2.65(+1.63%)
Dec 08, 2023	161.51	162.42	160.94	162.15	206,300	+0.88(+0.55%)
Dec 07, 2023	160.81	161.59	160.23	161.27	255,092	+1.23(+0.77%)
Dec 06, 2023	161.31	162.36	159.77	160.04	207,216	-1.29(-0.80%)
Dec 05, 2023	161.92	162.26	161.00	161.33	202,341	-1.15(-0.71%)
Dec 04, 2023	161.59	163.30	161.59	162.47	218,766	+0.48(+0.30%)
Dec 01, 2023	160.78	162.97	160.78	161.99	269,001	+0.42(+0.26%)
Nov 30, 2023	159.10	161.87	159.10	161.57	316,691	+2.80(+1.76%)
Nov 29, 2023	159.55	160.62	157.73	158.78	277,395	-0.71(-0.45%)
Nov 28, 2023	161.78	162.06	159.21	159.49	217,583	-2.28(-1.41%)
Nov 27, 2023	160.54	162.11	159.94	161.77	277,277	+0.87(+0.54%)
Nov 24, 2023	160.52	162.47	160.16	160.90	107,575	+0.87(+0.54%)
Nov 22, 2023	158.72	160.75	158.72	160.03	189,135	+1.36(+0.86%)
Nov 21, 2023	157.66	159.01	156.83	158.67	329,751	+1.58(+1.01%)
Nov 20, 2023	156.55	157.51	156.01	157.09	248,313	+0.00(+0.00%)
Nov 17, 2023	156.77	157.98	156.08	157.09	441,441	+1.01(+0.65%)
Nov 16, 2023	157.37	158.19	155.78	156.07	259,433	-0.96(-0.61%)
Nov 15, 2023	157.36	158.47	155.55	157.03	486,813	-0.33(-0.21%)
Nov 14, 2023	161.41	162.03	157.10	157.36	488,821	-4.19(-2.59%)
Nov 13, 2023	160.03	162.13	159.76	161.55	489,202	+1.72(+1.08%)
Nov 10, 2023	153.20	159.86	153.20	159.83	557,209	+6.78(+4.43%)
Nov 09, 2023	153.76	154.16	152.67	153.05	283,095	-0.71(-0.46%)
Nov 08, 2023	153.55	154.44	152.57	153.76	366,587	+0.93(+0.61%)
Nov 07, 2023	151.80	153.70	151.59	152.83	459,951	+1.17(+0.77%)
Nov 06, 2023	150.43	152.53	149.73	151.66	595,399	+1.83(+1.22%)
Nov 03, 2023	152.62	155.43	148.72	149.82	829,329	+3.19(+2.18%)
Nov 02, 2023	147.00	149.12	144.07	146.63	955,834	+0.27(+0.18%)
Nov 01, 2023	147.39	148.01	144.56	146.37	668,536	-0.97(-0.66%)
Oct 31, 2023	145.29	147.74	145.21	147.33	262,857	+1.55(+1.06%)
Oct 30, 2023	143.89	146.05	143.87	145.78	264,341	+2.76(+1.93%)
Oct 27, 2023	144.91	144.91	142.67	143.02	269,612	-2.49(-1.71%)
Oct 26, 2023	144.22	146.63	143.45	145.52	307,931	+1.69(+1.17%)
Oct 25, 2023	144.59	146.44	143.76	143.83	223,006	-1.00(-0.69%)
Oct 24, 2023	144.78	146.68	144.04	144.84	308,581	+0.71(+0.49%)
Oct 23, 2023	145.90	145.97	143.33	144.13	282,596	-1.95(-1.34%)
Oct 20, 2023	148.05	148.05	145.09	146.08	285,556	-1.84(-1.25%)
Oct 19, 2023	148.87	149.58	147.54	147.92	265,713	-1.35(-0.90%)
Oct 18, 2023	150.57	150.71	148.36	149.27	440,145	-2.35(-1.55%)
Oct 17, 2023	148.97	153.85	147.54	151.62	772,058	+2.41(+1.61%)
Oct 16, 2023	145.55	149.52	145.55	149.21	534,105	+4.94(+3.42%)
Oct 13, 2023	143.81	145.05	142.84	144.28	181,259	+1.00(+0.69%)
Oct 12, 2023	144.62	144.62	141.90	143.28	215,687	-0.56(-0.39%)
Oct 11, 2023	143.33	144.26	142.03	143.84	305,027	+0.89(+0.62%)
Oct 10, 2023	143.36	144.11	142.68	142.96	278,500	-0.34(-0.24%)
Oct 09, 2023	142.98	143.76	141.83	143.30	206,732	-0.42(-0.29%)
Oct 06, 2023	139.61	144.05	139.56	143.72	310,596	+3.82(+2.73%)
Oct 05, 2023	139.87	141.18	138.74	139.90	368,824	-0.61(-0.43%)
Oct 04, 2023	140.33	141.29	138.38	140.51	391,249	+0.23(+0.16%)
Oct 03, 2023	140.40	140.50	138.63	140.28	422,530	-0.99(-0.70%)
Oct 02, 2023	142.63	142.63	140.69	141.27	263,308	-1.84(-1.29%)
Sep 29, 2023	144.75	145.17	142.60	143.11	405,804	-1.77(-1.22%)
Sep 28, 2023	143.62	144.90	143.59	144.88	278,764	+1.23(+0.86%)
Sep 27, 2023	144.14	144.86	142.34	143.65	177,561	-0.15(-0.10%)
Sep 26, 2023	146.17	147.44	143.33	143.79	240,016	-2.72(-1.86%)
Sep 25, 2023	145.64	147.24	146.15	146.51	397,178	+0.08(+0.05%)
Sep 22, 2023	144.36	146.82	143.95	146.43	404,794	+2.02(+1.40%)
Sep 21, 2023	144.83	145.38	143.56	144.41	308,563	-0.52(-0.36%)
Sep 20, 2023	145.78	146.34	144.85	144.94	219,059	-0.59(-0.41%)
Sep 19, 2023	143.66	145.98	143.66	145.53	311,704	+2.30(+1.60%)
Sep 18, 2023	141.82	143.27	141.12	143.23	266,960	+1.67(+1.18%)
Sep 15, 2023	141.15	142.09	140.35	141.56	882,783	-0.52(-0.37%)
Sep 14, 2023	142.00	142.72	140.37	142.09	309,959	+1.17(+0.83%)
Sep 13, 2023	142.03	142.96	139.50	140.91	307,250	-0.69(-0.49%)
Sep 12, 2023	140.26	143.01	140.19	141.60	292,291	+1.77(+1.27%)
Sep 11, 2023	141.73	142.72	139.57	139.83	434,569	-1.06(-0.76%)
Sep 08, 2023	138.12	141.22	137.17	140.90	433,970	+2.76(+2.00%)
Sep 07, 2023	136.99	138.65	136.63	138.13	484,401	+1.08(+0.79%)
Sep 06, 2023	134.58	137.90	134.09	137.05	360,001	+2.52(+1.88%)
Sep 05, 2023	136.13	136.27	133.63	134.53	575,254	-2.44(-1.78%)
Sep 01, 2023	137.55	137.84	136.76	136.97	278,426	+0.34(+0.25%)
Aug 31, 2023	138.00	138.23	136.51	136.64	227,509	-0.70(-0.51%)
Aug 30, 2023	137.65	138.69	137.09	137.34	188,094	-0.30(-0.22%)
Aug 29, 2023	137.77	138.24	135.75	137.63	252,754	+0.71(+0.52%)
Aug 28, 2023	137.83	139.05	136.20	136.92	285,950	-1.08(-0.79%)
Aug 25, 2023	138.36	139.54	137.76	138.01	354,873	-0.48(-0.35%)
Aug 24, 2023	134.38	138.73	134.38	138.49	403,115	+3.54(+2.62%)
Aug 23, 2023	133.49	134.96	133.26	134.95	238,701	+1.48(+1.11%)
Aug 22, 2023	134.24	135.32	133.32	133.47	258,946	-1.20(-0.89%)
Aug 21, 2023	136.06	136.06	133.14	134.68	400,177	-0.89(-0.65%)
Aug 18, 2023	135.57	137.35	135.28	135.56	329,505	-0.83(-0.61%)
Aug 17, 2023	137.77	137.77	136.08	136.39	312,202	-0.66(-0.48%)
Aug 16, 2023	137.26	139.03	136.84	137.05	279,688	-0.25(-0.18%)
Aug 15, 2023	137.27	137.79	136.00	137.30	311,878	-0.79(-0.57%)
Aug 14, 2023	138.17	138.48	137.44	138.09	282,295	-0.09(-0.06%)
Aug 11, 2023	137.37	138.62	137.16	138.17	306,738	+0.14(+0.10%)
Aug 10, 2023	136.46	138.53	136.17	138.04	421,251	+2.46(+1.81%)
Aug 09, 2023	136.90	137.43	135.22	135.58	274,000	-1.35(-0.99%)
Aug 08, 2023	135.04	136.99	134.82	136.93	410,520	+0.16(+0.11%)
Aug 07, 2023	138.71	139.68	136.23	136.77	350,072	-0.72(-0.52%)
Aug 04, 2023	139.62	143.22	136.95	137.49	547,347	-1.94(-1.39%)
Aug 03, 2023	138.62	139.99	137.71	139.43	532,024	-0.22(-0.15%)
Aug 02, 2023	137.51	140.23	137.51	139.64	381,787	+1.17(+0.84%)
Aug 01, 2023	137.52	138.65	136.37	138.48	368,383	+0.97(+0.71%)
Jul 31, 2023	139.07	139.97	136.82	137.51	278,860	-1.16(-0.83%)
Jul 28, 2023	139.18	139.46	137.16	138.66	455,138	+0.79(+0.58%)
Jul 27, 2023	139.55	139.55	137.65	137.87	789,692	-1.38(-0.99%)
Jul 26, 2023	139.75	141.53	138.70	139.25	355,976	-0.48(-0.34%)
Jul 25, 2023	140.09	140.83	139.17	139.73	225,597	-0.61(-0.43%)
Jul 24, 2023	140.76	141.73	139.45	140.34	330,800	-0.72(-0.51%)
Jul 21, 2023	142.43	143.02	140.43	141.06	344,954	-1.00(-0.70%)
Jul 20, 2023	140.92	142.20	139.73	142.06	275,759	+2.58(+1.85%)
Jul 19, 2023	139.63	140.24	138.25	139.49	336,140	-0.25(-0.18%)
Jul 18, 2023	138.56	141.28	138.43	139.73	292,802	+0.19(+0.13%)
Jul 17, 2023	137.15	140.33	136.86	139.55	345,951	+2.08(+1.51%)
Jul 14, 2023	139.47	139.59	137.32	137.47	261,464	-1.63(-1.17%)
Jul 13, 2023	136.81	139.14	136.63	139.09	471,088	+1.42(+1.03%)
Jul 12, 2023	139.92	140.91	137.55	137.67	359,888	-1.33(-0.96%)
Jul 11, 2023	140.13	140.98	138.97	139.01	239,009	-0.48(-0.34%)
Jul 10, 2023	139.75	140.81	139.01	139.49	333,112	-0.51(-0.36%)
Jul 07, 2023	138.79	141.34	138.79	140.00	497,104	+1.17(+0.84%)
Jul 06, 2023	136.27	139.17	135.30	138.83	413,534	+2.17(+1.58%)
Jul 05, 2023	136.00	138.37	135.51	136.66	398,667	-0.58(-0.42%)
Jul 03, 2023	135.69	138.46	135.35	137.24	151,290	+1.36(+1.00%)
Jun 30, 2023	136.23	137.45	135.53	135.88	564,039	+0.67(+0.49%)
Jun 29, 2023	136.43	137.37	134.99	135.22	388,891	-0.92(-0.68%)
Jun 28, 2023	136.55	136.55	134.79	136.14	346,380	-0.74(-0.54%)
Jun 27, 2023	135.95	137.50	135.95	136.87	308,418	+0.91(+0.67%)
Jun 26, 2023	136.59	138.58	135.82	135.96	549,676	-0.63(-0.46%)
Jun 23, 2023	135.87	138.25	132.85	136.59	879,231	-2.79(-2.00%)
Jun 22, 2023	140.83	140.83	137.07	139.38	500,408	-0.94(-0.67%)
Jun 21, 2023	141.27	142.45	140.16	140.32	546,003	-1.01(-0.71%)
Jun 20, 2023	139.95	142.10	138.96	141.33	479,643	+1.20(+0.85%)
Jun 16, 2023	142.24	142.24	139.09	140.13	661,648	-1.42(-1.00%)
Jun 15, 2023	137.68	141.67	137.67	141.55	549,057	-2.96(-2.05%)
May 08, 2023	144.03	144.95	141.36	144.51	435,546	+2.47(+1.74%)
May 05, 2023	140.58	146.15	139.06	142.04	851,811	+10.23(+7.76%)
May 04, 2023	133.52	133.84	129.73	131.81	946,602	-3.08(-2.28%)
May 03, 2023	137.56	138.71	134.58	134.88	634,646	-2.14(-1.56%)
May 02, 2023	138.35	138.38	135.20	137.03	414,856	-2.35(-1.69%)

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.

Reinsurance Group of America Inc (NY: RGA )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Reinsurance Group of America Inc (NY: RGA )

Historical Prices

Sections

Services

Poteau Daily News