Reinsurance Group of America (RGA) Historical Stock Data
227.03 ↓0.19 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGA is down -0.13% a day on average. There have been 14 days where Reinsurance Group of America closed green and 16 days where RGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 226.56 | 220.56 | ↓$6.00 (-2.65%) | 219.86 | 226.56 | 331.71K |
| 2024-11-06 | 226.31 | 227.66 | ↑$1.35 (0.60%) | 221.45 | 227.66 | 531.11K |
| 2024-11-05 | 212.00 | 212.96 | ↑$0.96 (0.45%) | 211.73 | 214.73 | 198.14K |
| 2024-11-04 | 213.70 | 211.55 | ↓$2.15 (-1.01%) | 211.13 | 215.00 | 368.16K |
| 2024-11-01 | 208.52 | 215.10 | ↑$6.58 (3.16%) | 207.16 | 219.72 | 824.22K |
| 2024-10-31 | 212.77 | 211.08 | ↓$1.69 (-0.79%) | 210.53 | 213.32 | 426.84K |
| 2024-10-30 | 211.72 | 214.92 | ↑$3.20 (1.51%) | 211.03 | 216.39 | 317.65K |
| 2024-10-29 | 211.85 | 211.43 | ↓$0.42 (-0.20%) | 211.06 | 213.18 | 351.98K |
| 2024-10-28 | 212.19 | 212.78 | ↑$0.59 (0.28%) | 211.50 | 213.80 | 356.37K |
| 2024-10-25 | 212.86 | 210.43 | ↓$2.43 (-1.14%) | 209.81 | 214.00 | 339.16K |
| 2024-10-24 | 213.66 | 212.48 | ↓$1.18 (-0.55%) | 211.84 | 214.21 | 253.38K |
| 2024-10-23 | 213.27 | 212.67 | ↓$0.60 (-0.28%) | 212.11 | 214.83 | 264.31K |
| 2024-10-22 | 213.50 | 213.32 | ↓$0.18 (-0.08%) | 211.24 | 214.28 | 227.28K |
| 2024-10-21 | 216.80 | 215.26 | ↓$1.54 (-0.71%) | 213.77 | 217.10 | 229.60K |
| 2024-10-18 | 219.07 | 216.82 | ↓$2.25 (-1.03%) | 216.20 | 219.07 | 215.97K |
| 2024-10-17 | 218.87 | 219.11 | ↑$0.24 (0.11%) | 217.81 | 220.32 | 291.52K |
| 2024-10-16 | 216.71 | 218.62 | ↑$1.91 (0.88%) | 216.15 | 218.90 | 439.92K |
| 2024-10-15 | 218.17 | 216.77 | ↓$1.40 (-0.64%) | 216.65 | 220.21 | 290.75K |
| 2024-10-14 | 216.95 | 217.53 | ↑$0.58 (0.27%) | 215.01 | 218.55 | 208.09K |
| 2024-10-11 | 216.30 | 216.49 | ↑$0.19 (0.09%) | 216.09 | 218.69 | 255.86K |
| 2024-10-10 | 220.21 | 214.22 | ↓$5.99 (-2.72%) | 213.24 | 222.44 | 396.04K |
Create an account or log in to view more rows.
$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
$RGA R-E-L-A-X Green is coming