Reinsurance Group of America Inc (RZB) Historical Stock Data
24.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZB is up 0.01% a day on average. There have been 15 days where Reinsurance Group of America Inc closed green and 15 days where RZB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 25.05 | 25.04 | ↓$0.01 (-0.04%) | 25.00 | 25.10 | 23.92K |
| 2024-11-06 | 24.94 | 25.00 | ↑$0.06 (0.24%) | 24.94 | 25.03 | 13.46K |
| 2024-11-05 | 24.99 | 25.03 | ↑$0.04 (0.16%) | 24.98 | 25.09 | 40.43K |
| 2024-11-04 | 24.99 | 25.02 | ↑$0.03 (0.12%) | 24.95 | 25.14 | 26.61K |
| 2024-11-01 | 24.95 | 24.93 | ↓$0.02 (-0.08%) | 24.93 | 25.00 | 36.46K |
| 2024-10-31 | 25.04 | 24.92 | ↓$0.12 (-0.48%) | 24.87 | 25.04 | 46.82K |
| 2024-10-30 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 25.04 | 11.24K |
| 2024-10-29 | 24.95 | 24.98 | ↑$0.03 (0.12%) | 24.84 | 24.98 | 14.44K |
| 2024-10-28 | 24.91 | 25.00 | ↑$0.09 (0.36%) | 24.90 | 25.00 | 12.62K |
| 2024-10-25 | 24.99 | 24.93 | ↓$0.06 (-0.24%) | 24.89 | 25.07 | 10.79K |
| 2024-10-24 | 24.98 | 24.96 | ↓$0.02 (-0.08%) | 24.80 | 24.98 | 56.12K |
| 2024-10-23 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.97 | 25.05 | 10.74K |
| 2024-10-22 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 25.02 | 25.09 | 34.92K |
| 2024-10-21 | 25.20 | 25.03 | ↓$0.17 (-0.67%) | 25.01 | 25.20 | 39.57K |
| 2024-10-18 | 25.11 | 25.20 | ↑$0.09 (0.36%) | 25.02 | 25.20 | 18.66K |
| 2024-10-17 | 25.07 | 25.11 | ↑$0.04 (0.16%) | 25.07 | 25.23 | 20.71K |
| 2024-10-16 | 25.06 | 25.18 | ↑$0.12 (0.48%) | 25.06 | 25.19 | 14.53K |
| 2024-10-15 | 25.09 | 25.08 | ↓$0.01 (-0.04%) | 25.05 | 25.19 | 52.67K |
| 2024-10-14 | 25.02 | 25.12 | ↑$0.10 (0.40%) | 25.02 | 25.14 | 11.74K |
| 2024-10-11 | 25.00 | 25.07 | ↑$0.07 (0.28%) | 25.00 | 25.09 | 17.01K |
| 2024-10-10 | 25.02 | 25.01 | ↓$0.01 (-0.04%) | 24.96 | 25.06 | 19.22K |
Create an account or log in to view more rows.
$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?
$RZB just bought a half position.