Reinsurance Group of America (RGA) Historical Stock Data
207.54 ↑2.83 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGA is down -0.37% a day on average. There have been 11 days where Reinsurance Group of America closed green and 19 days where RGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 203.89 | 207.54 | ↑$3.65 (1.79%) | 203.59 | 210.66 | 1.11M |
| 2024-12-19 | 203.03 | 204.71 | ↑$1.68 (0.83%) | 202.26 | 206.69 | 544.85K |
| 2024-12-18 | 209.78 | 201.26 | ↓$8.52 (-4.06%) | 201.07 | 210.37 | 365.23K |
| 2024-12-17 | 209.71 | 209.19 | ↓$0.52 (-0.25%) | 205.94 | 210.73 | 472.68K |
| 2024-12-16 | 212.39 | 211.45 | ↓$0.94 (-0.44%) | 209.47 | 212.98 | 434.19K |
| 2024-12-13 | 212.11 | 212.27 | ↑$0.16 (0.08%) | 211.75 | 214.67 | 326.45K |
| 2024-12-12 | 211.91 | 211.33 | ↓$0.58 (-0.27%) | 211.06 | 213.92 | 268.86K |
| 2024-12-11 | 211.04 | 210.41 | ↓$0.63 (-0.30%) | 208.21 | 211.05 | 467.69K |
| 2024-12-10 | 213.18 | 210.53 | ↓$2.65 (-1.24%) | 208.39 | 213.18 | 320.44K |
| 2024-12-09 | 219.55 | 215.09 | ↓$4.46 (-2.03%) | 214.34 | 220.22 | 500.54K |
| 2024-12-06 | 221.38 | 220.30 | ↓$1.08 (-0.49%) | 219.33 | 222.69 | 239.02K |
| 2024-12-05 | 224.34 | 221.53 | ↓$2.81 (-1.25%) | 221.14 | 225.40 | 294K |
| 2024-12-04 | 225.57 | 222.84 | ↓$2.73 (-1.21%) | 222.07 | 225.57 | 305.56K |
| 2024-12-03 | 228.46 | 225.81 | ↓$2.65 (-1.16%) | 224.37 | 228.92 | 378.88K |
| 2024-12-02 | 228.92 | 227.41 | ↓$1.51 (-0.66%) | 226.19 | 229.04 | 347.23K |
| 2024-11-29 | 230.22 | 228.40 | ↓$1.82 (-0.79%) | 228.15 | 231.23 | 227.01K |
| 2024-11-27 | 231.64 | 229.46 | ↓$2.18 (-0.94%) | 228.93 | 233.16 | 273.59K |
| 2024-11-26 | 231.00 | 231.64 | ↑$0.64 (0.28%) | 229.11 | 232.84 | 353.15K |
| 2024-11-25 | 232.12 | 231.43 | ↓$0.69 (-0.30%) | 230.83 | 233.81 | 506.75K |
| 2024-11-22 | 229.92 | 230.70 | ↑$0.78 (0.34%) | 229.23 | 232.95 | 405.36K |
| 2024-11-21 | 228.15 | 229.17 | ↑$1.02 (0.45%) | 226.61 | 230.27 | 358.58K |
| 2024-11-20 | 228.94 | 227.03 | ↓$1.91 (-0.83%) | 226.04 | 228.94 | 182.70K |
| 2024-11-19 | 228.91 | 227.22 | ↓$1.69 (-0.74%) | 226.41 | 230.23 | 287.74K |
| 2024-11-18 | 231.79 | 231.70 | ↓$0.09 (-0.04%) | 230.82 | 232.99 | 303.81K |
| 2024-11-15 | 230.39 | 231.95 | ↑$1.56 (0.68%) | 229.18 | 232.63 | 323.03K |
| 2024-11-14 | 232.61 | 229.51 | ↓$3.10 (-1.33%) | 227.57 | 232.69 | 293.48K |
| 2024-11-13 | 228.91 | 230.37 | ↑$1.46 (0.64%) | 228.56 | 231.11 | 330.45K |
| 2024-11-12 | 227.20 | 228.86 | ↑$1.66 (0.73%) | 226.55 | 228.94 | 330.86K |
| 2024-11-11 | 226.44 | 228.24 | ↑$1.80 (0.79%) | 225.88 | 229.88 | 318.82K |
| 2024-11-08 | 222.42 | 224.06 | ↑$1.64 (0.74%) | 221.77 | 225.43 | 326.56K |
Create an account or log in to view more rows.
$RGA cup and handle dont play
$RGA To the moon!!
$RGA shorters eat my shit
$RGA what time we going green?
$RGA last chance to load imo
$RGA wtf is going on?
$RGA HERE WE GO
$RGA bear trap dude
$RGA I still don’t wanna buy it
$RGA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this