Quantcast

Reinsurance Group of America, Incorporated Common Stock Historical Stock Prices

RGA 
$137.75
*  
1.35
0.99%
Get RGA Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading RGA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    RGA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 136.67 137.80 136.19 137.75 285,982
07/16/2018 136.19 137.8 136.19 137.75 285,982
07/13/2018 135.28 136.92 135.28 136.4 322,369
07/12/2018 136.92 136.99 134.36 136 278,623
07/11/2018 137.78 138.19 135.6 136.1 355,267
07/10/2018 139.17 139.2 137.81 138.34 321,414
07/09/2018 136.5 139.74 136.1 139.2 471,194
07/06/2018 135.42 136.48 135.27 135.83 283,137
07/05/2018 135.22 136.16 134.88 136.13 535,913
07/03/2018 133.82 135.8 133.82 134.38 278,896
07/02/2018 132.9 134.35 131.72 133.35 295,918
06/29/2018 134.11 135.93 133.41 133.48 317,712
06/28/2018 133.12 133.885 132.53 133.38 302,066
06/27/2018 135.9 136.705 133.08 133.22 384,191
06/26/2018 137.06 137.57 136.28 136.37 411,300
06/25/2018 137.56 138.1 136.47 136.81 512,511
06/22/2018 139.76 139.76 137.235 137.72 754,581
06/21/2018 140.28 141.05 138.84 138.99 329,890
06/20/2018 141.69 141.77 140.27 140.56 449,143
06/19/2018 140.92 141.98 140.89 141.65 320,525
06/18/2018 142.44 143 141.5725 142.02 432,624
06/15/2018 143.51 144.27 142.36 143.77 795,360
06/14/2018 145.76 146.565 143.45 143.49 649,013
06/13/2018 148.05 148.5897 145.78 145.84 575,549
06/12/2018 149.81 150.61 147.94 148.03 396,780
06/11/2018 151.92 152.37 149.83 149.87 234,862
06/08/2018 151.35 151.99 151.15 151.68 344,420
06/07/2018 151.51 152.065 150.37 151.09 622,970
06/06/2018 150.09 151.43 149.24 151.35 378,254
06/05/2018 150.64 150.7 148.7481 149.81 330,467
06/04/2018 150.63 151.35 150.15 150.97 216,310
06/01/2018 151.25 151.79 150.02 150.12 337,647
05/31/2018 150.14 150.68 149.35 149.44 612,543
05/30/2018 149.44 154.1 149.39 150.5 482,429
05/29/2018 148.24 149.87 144.5 148.49 626,515
05/25/2018 149.89 150.93 149.79 149.99 422,145
05/24/2018 150.29 150.53 148.81 150.31 344,504
05/23/2018 150.66 151.5234 150.57 150.7 286,796
05/22/2018 151.29 152.48 150.92 151.62 216,662
05/21/2018 149.39 151.77 149.15 151.27 458,493
05/18/2018 150.33 150.355 148.56 148.68 414,366
05/17/2018 150.47 151 150.06 150.35 325,508
05/16/2018 150.72 151.275 149.75 150.53 290,559
05/15/2018 150.08 151.33 150.08 150.53 213,566
05/14/2018 151.78 152.02 149.9 150.16 256,667
05/11/2018 150.98 152.25 150.36 151.65 278,310
05/10/2018 151.03 151.41 149.76 150.55 363,636
05/09/2018 153.96 153.96 150.53 150.6 638,467
05/08/2018 153.4 155.24 153.26 153.74 582,112
05/07/2018 152.28 154.56 151.28 153.28 614,362
05/04/2018 148.57 153.58 147.88 152.54 368,878
05/03/2018 150.67 151.34 148.08 149.55 516,800
05/02/2018 153.25 153.37 150.25 151.59 480,669
05/01/2018 149.15 153.9 148.34 153.02 823,889
04/30/2018 155.37 155.715 149.37 149.4 1,171,728
04/27/2018 156.1 156.73 152.17 155.99 915,275
04/26/2018 156.62 159.95 155.32 159.32 494,587
04/25/2018 156.46 157.88 154.76 156.77 305,223
04/24/2018 157 158.41 155.68 156.88 291,871
04/23/2018 154.75 156.45 154.65 156.45 412,733
04/20/2018 153.22 155.46 152.83 155.45 479,416
04/19/2018 152.6 154.49 151.895 152.77 295,219
04/18/2018 153.32 153.79 152.76 153.3 220,939
04/17/2018 153.51 153.76 151.83 153.07 277,795
04/16/2018 151.77 153.29 151.38 152.51 191,909
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RGA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio