Reinsurance Group of America, Incorporated Historical Stock Prices

RZA 
$26.79
*  
0.07
0.26%
Get RZA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RZA now
Exchange: NYSE

Community Rating:
View:    RZA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.79  26.86  26.6694  26.79 18,852
08/28/2014 27 27.01 26.86 26.86 49,165
08/27/2014 27.1 27.145 26.73 26.99 12,507
08/26/2014 27.36 27.46 27.3206 27.35 40,235
08/25/2014 27.29 27.46 27.29 27.41 15,427
08/22/2014 27.41 27.41 27.26 27.3 18,647
08/21/2014 27.47 27.47 27.33 27.37 15,356
08/20/2014 27.47 27.47 27.43 27.44 11,796
08/19/2014 27.55 27.55 27.37 27.48 18,283
08/18/2014 27.59 27.69 27.33 27.47 28,204
08/15/2014 27.41 27.43 27.2592 27.42 67,806
08/14/2014 27.24 27.625 27.24 27.46 24,399
08/13/2014 27.04 27.28 27.04 27.28 12,034
08/12/2014 27 27.1 26.91 27.05 9,393
08/11/2014 27.12 27.12 27 27.05 26,660
08/08/2014 27.11 27.2 27.026 27.1 4,658
08/07/2014 26.59 27.22 26.58 27.15 22,244
08/06/2014 26.65 26.82 26.65 26.67 45,903
08/05/2014 26.75 26.86 26.67 26.67 31,404
08/04/2014 26.84 26.97 26.47 26.75 15,521
08/01/2014 27 27.27 26.66 26.89 21,520
07/31/2014 27.31 27.447 27.05 27.1 22,999
07/30/2014 27.62 27.72 27.5153 27.52 51,629
07/29/2014 27.72 27.73 27.6 27.66 37,944
07/28/2014 27.62 27.73 27.62 27.69 13,857
07/25/2014 27.75 27.75 27.6 27.65 12,087
07/24/2014 27.69 27.845 27.6 27.7 16,939
07/23/2014 27.73 27.84 27.63 27.74 15,665
07/22/2014 27.84 27.84 27.59 27.65 17,090
07/21/2014 27.72 27.81 27.51 27.71 18,711
07/18/2014 27.68 27.76 27.41 27.76 25,189
07/17/2014 27.61 27.84 27.51 27.53 37,621
07/16/2014 27.64 27.795 27.5792 27.72 11,129
07/15/2014 27.68 27.68 27.51 27.61 14,811
07/14/2014 27.79 27.79 27.5301 27.56 26,464
07/11/2014 27.56 27.77 27.56 27.64 34,453
07/10/2014 27.51 27.69 27.51 27.6 11,099
07/09/2014 27.65 27.7026 27.57 27.62 13,071
07/08/2014 27.46 27.7 27.46 27.54 24,311
07/07/2014 27.41 27.815 27.41 27.5 14,865
07/03/2014 27.6 27.6 27.49 27.55 9,791
07/02/2014 27.69 27.84 27.58 27.7 15,109
07/01/2014 27.41 27.81 27.41 27.74 28,230
06/30/2014 27.91 27.93 27.44 27.44 23,394
06/27/2014 27.88 27.89 27.7 27.79 74,067
06/26/2014 27.73 27.83 27.73 27.82 18,281
06/25/2014 27.8 27.91 27.74 27.74 14,607
06/24/2014 27.82 27.82 27.66 27.73 18,435
06/23/2014 27.91 27.91 27.68 27.8 19,109
06/20/2014 27.62 27.846 27.56 27.78 14,301
06/19/2014 27.46 27.76 27.432 27.65 22,024
06/18/2014 27.45 27.66 27.45 27.55 25,512
06/17/2014 27.24 27.5103 27.23 27.51 25,194
06/16/2014 27.25 27.38 27.23 27.31 15,667
06/13/2014 27.15 27.26 27.1 27.26 11,544
06/12/2014 27.13 27.23 26.96 27.23 18,866
06/11/2014 26.96 27.06 26.83 27 22,501
06/10/2014 27.02 27.055 26.75 26.9 18,190
06/09/2014 26.7 27.0481 26.7 26.97 29,732
06/06/2014 26.97 26.97 26.781 26.82 9,306
06/05/2014 26.68 27.09 26.4 26.86 20,097
06/04/2014 26.69 26.69 25.92 26.54 42,328
06/03/2014 26.87 26.91 26.64 26.65 27,249
06/02/2014 26.74 26.86 26.74 26.82 15,153
05/30/2014 25.31 26.82 25.31 26.81 69,540
05/29/2014 26.45 26.72 26.44 26.65 28,578
05/28/2014 26.43 26.54 26.4 26.49 27,230
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?