Reinsurance Group of America Inc (RZB) Historical Stock Data
24.68 ↓0.35 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZB is up 0.12% a day on average. There have been 21 days where Reinsurance Group of America Inc closed green and 9 days where RZB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 24.60 | 24.68 | ↑$0.08 (0.33%) | 24.53 | 24.82 | 84.75K |
| 2025-05-29 | 25.00 | 25.03 | ↑$0.03 (0.12%) | 24.98 | 25.10 | 8.63K |
| 2025-05-28 | 25.12 | 25.04 | ↓$0.09 (-0.34%) | 25.00 | 25.12 | 1.21M |
| 2025-05-27 | 25.09 | 25.03 | ↓$0.06 (-0.24%) | 25.00 | 25.09 | 28.07K |
| 2025-05-23 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.92 | 25.04 | 18.97K |
| 2025-05-22 | 24.86 | 25.02 | ↑$0.16 (0.64%) | 24.86 | 25.03 | 65.18K |
| 2025-05-21 | 24.97 | 24.95 | ↓$0.02 (-0.08%) | 24.81 | 25.02 | 55.41K |
| 2025-05-20 | 24.92 | 24.97 | ↑$0.05 (0.20%) | 24.92 | 25.11 | 1.09M |
| 2025-05-19 | 24.88 | 25.01 | ↑$0.13 (0.50%) | 24.88 | 25.05 | 25.59K |
| 2025-05-16 | 24.93 | 25.01 | ↑$0.08 (0.32%) | 24.87 | 25.06 | 29.75K |
| 2025-05-15 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.87 | 25.00 | 11.78K |
| 2025-05-14 | 24.92 | 25.00 | ↑$0.08 (0.31%) | 24.84 | 25.00 | 5.84K |
| 2025-05-13 | 24.85 | 25.05 | ↑$0.20 (0.80%) | 24.85 | 25.11 | 9.99K |
| 2025-05-12 | 24.96 | 24.85 | ↓$0.11 (-0.44%) | 24.85 | 25.02 | 6.76K |
| 2025-05-09 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.91 | 24.97 | 12.02K |
| 2025-05-08 | 24.85 | 24.98 | ↑$0.13 (0.52%) | 24.85 | 25.09 | 12.25K |
| 2025-05-07 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.82 | 24.97 | 3.95K |
| 2025-05-06 | 24.80 | 24.87 | ↑$0.07 (0.27%) | 24.80 | 24.87 | 4.20K |
| 2025-05-05 | 24.81 | 24.83 | ↑$0.02 (0.08%) | 24.81 | 24.89 | 9.31K |
| 2025-05-02 | 24.75 | 24.83 | ↑$0.08 (0.33%) | 24.75 | 24.93 | 4.99K |
| 2025-05-01 | 24.68 | 24.82 | ↑$0.14 (0.57%) | 24.68 | 24.89 | 14.91K |
| 2025-04-30 | 24.70 | 24.75 | ↑$0.05 (0.20%) | 24.70 | 24.77 | 32.82K |
| 2025-04-29 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.71 | 24.79 | 14.26K |
| 2025-04-28 | 24.78 | 24.73 | ↓$0.05 (-0.20%) | 24.72 | 24.88 | 13.54K |
| 2025-04-25 | 24.89 | 24.77 | ↓$0.12 (-0.48%) | 24.75 | 24.89 | 8.60K |
| 2025-04-24 | 24.76 | 24.85 | ↑$0.09 (0.36%) | 24.76 | 24.89 | 58.51K |
| 2025-04-23 | 24.75 | 24.76 | ↑$0.01 (0.04%) | 24.75 | 24.87 | 10.21K |
| 2025-04-22 | 24.67 | 24.69 | ↑$0.02 (0.08%) | 24.67 | 24.73 | 17.85K |
| 2025-04-21 | 24.67 | 24.65 | ↓$0.02 (-0.08%) | 24.60 | 24.74 | 24.71K |
| 2025-04-17 | 24.69 | 24.68 | ↓$0.01 (-0.04%) | 24.66 | 24.79 | 12.21K |
Create an account or log in to view more rows.
$RZB HOLDING STRONG FOR ALL OF YOU
$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