Reinsurance Group of America Inc (RGA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.35 | 2.02901254723 | 214.39 | 221.45 | 212.7 | 193425 | 217.47942967 | CS |
| 4 | 8.85 | 4.21649435419 | 209.89 | 221.53 | 205.68 | 226059 | 215.05800688 | CS |
| 12 | 12.8 | 6.21540254443 | 205.94 | 227.87 | 192.54 | 367492 | 211.08875802 | CS |
| 26 | 34.76 | 18.8933579737 | 183.98 | 227.87 | 178.84 | 357552 | 204.33238486 | CS |
| 52 | 70.84 | 47.8972278567 | 147.9 | 227.87 | 140.39 | 356510 | 183.60006316 | CS |
| 156 | 110.35 | 101.808284897 | 108.39 | 227.87 | 94.32 | 385903 | 144.68485705 | CS |
| 260 | 59.8 | 37.6242607273 | 158.94 | 227.87 | 55.39 | 450062 | 127.40471468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 218.74 | 0.24 | 0.11 | 218.75 | 220.42 | 217.5908 | 215221 |
| 1726699200 | 218.5 | 1.54 | 0.71 | 218.2587 | 220 | 216.94 | 141760 |
| 1726612800 | 216.96 | -1.62 | -0.74 | 219.72 | 219.72 | 215.89 | 238077 |
| 1726526400 | 218.58 | 4.84 | 2.26 | 215.44 | 219.39 | 214.42 | 227068 |
| 1726267200 | 213.74 | 1.59 | 0.75 | 214.39 | 215 | 212.7 | 145000 |
| 1726180800 | 212.15 | 1.52 | 0.72 | 211.185 | 212.99 | 209.45 | 295741 |
| 1726094400 | 210.63 | 1.09 | 0.52 | 209.45 | 210.78 | 205.68 | 236808 |
| 1726008000 | 209.54 | -3.26 | -1.53 | 211.745 | 212.545 | 208.12 | 207473 |
| 1725921600 | 212.8 | 0.56 | 0.26 | 212.9 | 214.248 | 209.4701 | 274633 |
| 1725662400 | 212.24 | -4.2 | -1.94 | 217.685 | 217.99 | 211.02 | 199394 |
| 1725576000 | 216.44 | -3.15 | -1.43 | 219.095 | 219.095 | 215.69 | 222765 |
| 1725489600 | 219.59 | 1.49 | 0.68 | 218.84 | 220.97 | 218.11 | 239042 |
| 1725403200 | 218.1 | -2.66 | -1.20 | 221.24 | 221.53 | 217.47 | 209060 |
| 1725057600 | 220.76 | 3.58 | 1.65 | 217.32 | 220.88 | 216.76 | 258657 |
| 1724971200 | 217.18 | -1.11 | -0.51 | 218.77 | 219.65 | 216.1601 | 207917 |
| 1724884800 | 218.29 | 6.55 | 3.09 | 214.08 | 218.74 | 212.06 | 240230 |
| 1724798400 | 211.74 | 1.45 | 0.69 | 210.6 | 213.085 | 210.4 | 262795 |
| 1724712000 | 210.29 | -1.48 | -0.70 | 212.97 | 213.65 | 209.68 | 268408 |
| 1724452800 | 211.77 | 1.9 | 0.91 | 209.89 | 212.33 | 209.8 | 205070 |
| 1724366400 | 209.87 | 0.85 | 0.41 | 209.11 | 210.57 | 208.28 | 178713 |
| 1724280000 | 209.02 | 1.82 | 0.88 | 207.68 | 209.02 | 206.38 | 194490 |
| 1724193600 | 207.2 | -1.42 | -0.68 | 209 | 209 | 206.57 | 148234 |
| 1724107200 | 208.62 | -0.76 | -0.36 | 209.07 | 210.6247 | 207.99 | 274117 |
| 1723848000 | 209.38 | 3 | 1.45 | 208.63 | 210.59 | 207.3 | 274844 |
| 1723761600 | 206.38 | 1.93 | 0.94 | 205 | 207.8 | 205 | 217939 |
| 1723675200 | 204.45 | 2.72 | 1.35 | 203.65 | 205 | 202.925 | 243138 |
| 1723588800 | 201.73 | -1.28 | -0.63 | 202.9 | 203 | 199.2 | 390500 |
| 1723502400 | 203.01 | -0.3 | -0.15 | 203.97 | 205.15 | 202.23 | 263989 |
| 1723243200 | 203.31 | 2.1 | 1.04 | 201.34 | 203.56 | 199.13 | 456519 |
| 1723156800 | 201.21 | 3.63 | 1.84 | 198.84 | 202.64 | 198.04 | 409225 |
| 1723070400 | 197.58 | 0.1 | 0.05 | 199.28 | 203.15 | 197.48 | 535756 |
| 1722984000 | 197.48 | 4.86 | 2.52 | 195.02 | 201.86 | 194.29 | 880956 |
| 1722897600 | 192.62 | -13.69 | -6.64 | 198 | 198.08 | 192.54 | 884840 |
| 1722638400 | 206.31 | -16.69 | -7.48 | 225.6899 | 225.6899 | 201.88 | 1215277 |
| 1722552000 | 223 | -2.43 | -1.08 | 226.68 | 227.87 | 221.02 | 1281351 |
| 1722465600 | 225.43 | -0.36 | -0.16 | 226.25 | 227.28 | 224.93 | 306765 |
| 1722379200 | 225.79 | 4.76 | 2.15 | 222.34 | 227.025 | 222.34 | 315243 |
| 1722292800 | 221.03 | -0.55 | -0.25 | 222.21 | 223.08 | 220.78 | 312284 |
| 1722033600 | 221.58 | 2.4 | 1.09 | 219.67 | 223.85 | 219.67 | 460069 |
| 1721947200 | 219.18 | 0.64 | 0.29 | 218.66 | 222.74 | 218.66 | 427604 |
| 1721860800 | 218.54 | -2.7 | -1.22 | 222.34 | 223.49 | 218.52 | 407424 |
| 1721774400 | 221.24 | 6.08 | 2.83 | 216.81 | 222.94 | 216.64 | 820205 |
| 1721688000 | 215.16 | 1.76 | 0.82 | 216 | 216.28 | 214.21 | 257911 |
| 1721428800 | 213.4 | -1.01 | -0.47 | 213.09 | 214.33 | 212.06 | 364838 |
| 1721342400 | 214.41 | -0.89 | -0.41 | 215.15 | 217.34 | 213.85 | 499405 |
| 1721256000 | 215.3 | 1.4 | 0.65 | 214.82 | 216.66 | 214.82 | 571978 |
| 1721169600 | 213.9 | -0.62 | -0.29 | 215.18 | 216.01 | 212.6 | 851762 |
| 1721083200 | 214.52 | 1.88 | 0.88 | 212.66 | 215.92 | 212.66 | 274611 |
| 1720824000 | 212.64 | 0.9 | 0.43 | 212.86 | 213.58 | 212.14 | 301476 |
| 1720737600 | 211.74 | 0.97 | 0.46 | 210.29 | 211.99 | 209.43 | 286877 |
| 1720651200 | 210.77 | 3.43 | 1.65 | 208.19 | 210.98 | 207.35 | 319788 |
| 1720564800 | 207.34 | 1.62 | 0.79 | 206.55 | 208.155 | 204.2051 | 223657 |
| 1720478400 | 205.72 | 1.98 | 0.97 | 205.19 | 206.71 | 204.09 | 270258 |
| 1720219200 | 203.74 | -1.13 | -0.55 | 205.1 | 205.1 | 202.9225 | 582826 |
| 1720040640 | 204.87 | -0.95 | -0.46 | 205.53 | 205.955 | 204.41 | 254916 |
| 1719960000 | 205.82 | 0.78 | 0.38 | 201.15 | 206.665 | 199.4 | 308948 |
| 1719873600 | 205.04 | -0.23 | -0.11 | 206.89 | 207.76 | 204.71 | 235427 |
| 1719614400 | 205.27 | -0.84 | -0.41 | 205.94 | 207.565 | 203.59 | 515261 |
| 1719528000 | 206.11 | 1.17 | 0.57 | 205.24 | 206.24 | 203.91 | 216844 |
| 1719441600 | 204.94 | -2.08 | -1.00 | 205.98 | 205.98 | 202.09 | 245751 |
| 1719355200 | 207.02 | -1.32 | -0.63 | 208.54 | 209.34 | 206.005 | 216216 |
| 1719268800 | 208.34 | 1.13 | 0.55 | 208.19 | 210.33 | 206.53 | 255295 |
| 1719009600 | 207.21 | -0.45 | -0.22 | 208.24 | 209.56 | 206.13 | 581218 |
| 1718923200 | 207.66 | 1.27 | 0.62 | 206.49 | 207.91 | 205.775 | 262530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
