Reinsurance Group of America Inc (RZB) Historical Stock Data
24.53 ↑0.07 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZB is down -0.08% a day on average. There have been 8 days where Reinsurance Group of America Inc closed green and 22 days where RZB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.55 | 24.53 | ↓$0.02 (-0.08%) | 24.51 | 24.65 | 17.62K |
| 2024-12-19 | 24.55 | 24.46 | ↓$0.09 (-0.37%) | 24.37 | 24.56 | 43.06K |
| 2024-12-18 | 24.80 | 24.56 | ↓$0.24 (-0.97%) | 24.53 | 24.83 | 35.39K |
| 2024-12-17 | 24.70 | 24.75 | ↑$0.05 (0.20%) | 24.68 | 24.77 | 20.16K |
| 2024-12-16 | 24.84 | 24.75 | ↓$0.09 (-0.36%) | 24.66 | 24.84 | 33.79K |
| 2024-12-13 | 24.79 | 24.76 | ↓$0.03 (-0.12%) | 24.72 | 24.80 | 30.77K |
| 2024-12-12 | 24.79 | 24.78 | ↓$0.01 (-0.04%) | 24.72 | 24.82 | 28.26K |
| 2024-12-11 | 24.84 | 24.81 | ↓$0.03 (-0.12%) | 24.78 | 24.85 | 26.28K |
| 2024-12-10 | 24.81 | 24.78 | ↓$0.03 (-0.12%) | 24.68 | 24.85 | 61.19K |
| 2024-12-09 | 24.79 | 24.75 | ↓$0.04 (-0.16%) | 24.72 | 24.84 | 12.73K |
| 2024-12-06 | 24.88 | 24.79 | ↓$0.09 (-0.36%) | 24.79 | 24.94 | 12.02K |
| 2024-12-05 | 24.87 | 24.84 | ↓$0.03 (-0.12%) | 24.82 | 25.00 | 297.65K |
| 2024-12-04 | 24.80 | 24.95 | ↑$0.15 (0.60%) | 24.80 | 24.98 | 765.42K |
| 2024-12-03 | 24.82 | 24.85 | ↑$0.03 (0.12%) | 24.75 | 24.88 | 32.21K |
| 2024-12-02 | 24.97 | 24.82 | ↓$0.15 (-0.60%) | 24.82 | 25.02 | 33.26K |
| 2024-11-29 | 24.79 | 25.02 | ↑$0.23 (0.93%) | 24.73 | 25.11 | 69.55K |
| 2024-11-27 | 24.93 | 25.00 | ↑$0.07 (0.28%) | 24.93 | 25.04 | 23.80K |
| 2024-11-26 | 24.97 | 24.91 | ↓$0.06 (-0.24%) | 24.90 | 24.98 | 17K |
| 2024-11-25 | 25.09 | 24.98 | ↓$0.11 (-0.44%) | 24.97 | 25.09 | 12.36K |
| 2024-11-22 | 24.98 | 24.96 | ↓$0.02 (-0.08%) | 24.96 | 25.04 | 11.59K |
| 2024-11-21 | 24.92 | 25.02 | ↑$0.10 (0.40%) | 24.92 | 25.05 | 16.86K |
| 2024-11-20 | 24.90 | 24.94 | ↑$0.04 (0.16%) | 24.84 | 24.95 | 20.98K |
| 2024-11-19 | 24.98 | 24.91 | ↓$0.07 (-0.28%) | 24.90 | 25.03 | 11.61K |
| 2024-11-18 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.95 | 25.14 | 13.79K |
| 2024-11-15 | 24.96 | 24.93 | ↓$0.03 (-0.10%) | 24.90 | 24.99 | 9.45K |
| 2024-11-14 | 24.96 | 25.01 | ↑$0.05 (0.20%) | 24.83 | 25.01 | 18.77K |
| 2024-11-13 | 25.00 | 24.98 | ↓$0.02 (-0.08%) | 24.93 | 25.09 | 21.21K |
| 2024-11-12 | 25.02 | 24.95 | ↓$0.07 (-0.28%) | 24.91 | 25.04 | 16.06K |
| 2024-11-11 | 25.07 | 25.04 | ↓$0.03 (-0.12%) | 24.99 | 25.15 | 17.50K |
| 2024-11-08 | 25.08 | 25.04 | ↓$0.04 (-0.16%) | 25.03 | 25.10 | 34.29K |
Create an account or log in to view more rows.
$RZB Any red I see I shall buy
$RZB oversold
$RZB I like it
$RZB what a horse shit show!
$RZB buy and hodl friends. we may be early
but we are not wrong. very soon.
$RZB hold
$RZB MACD turned bullish
$RZB ugh oh
we heatin back up
$RZB HODL
$RZB Rug pull soon?