Reinsurance Group of America Incorporated (RZB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 25.29 | 0.03 | 0.12 | 25.26 | 25.29 | 25.1216 | 8372 |
| 1722292800 | 25.26 | 0.06 | 0.24 | 25.15 | 25.27 | 25.13 | 7062 |
| 1722033600 | 25.2 | 0.02 | 0.08 | 25.31 | 25.31 | 25.175 | 15794 |
| 1721947200 | 25.18 | 0.11 | 0.44 | 25.17 | 25.275 | 25.06 | 9983 |
| 1721860800 | 25.07 | -0.09 | -0.36 | 25.2 | 25.2 | 25.035 | 10094 |
| 1721774400 | 25.16 | -0.07 | -0.28 | 25.13 | 25.22 | 25.07 | 14496 |
| 1721688000 | 25.23 | -0.1 | -0.39 | 25.3 | 25.41 | 25.1659 | 17475 |
| 1721428800 | 25.33 | 0.17 | 0.68 | 25.1 | 25.33 | 25.0801 | 12923 |
| 1721342400 | 25.158 | -0.08 | -0.32 | 25.21 | 25.2837 | 25.13 | 7013 |
| 1721256000 | 25.24 | 0.01 | 0.04 | 25.12 | 25.37 | 25.12 | 13885 |
| 1721169600 | 25.23 | 0.05 | 0.20 | 25.29 | 25.29 | 25.18 | 8065 |
| 1721083200 | 25.18 | -0.12 | -0.47 | 25.34 | 25.35 | 25.1391 | 17120 |
| 1720824000 | 25.3 | -0.02 | -0.08 | 25.33 | 25.3681 | 25.1945 | 10463 |
| 1720737600 | 25.32 | 0.17 | 0.68 | 25.19 | 25.35 | 25.19 | 68105 |
| 1720651200 | 25.15 | 0.07 | 0.28 | 25.08 | 25.17 | 25.08 | 9998 |
| 1720564800 | 25.08 | -0.08 | -0.32 | 25.2 | 25.24 | 25.06 | 19813 |
| 1720478400 | 25.16 | -0.05 | -0.20 | 25.28 | 25.28 | 25.16 | 24094 |
| 1720219200 | 25.21 | -0.05 | -0.20 | 25.26 | 25.37 | 25.117 | 7559 |
| 1720040640 | 25.26 | 0.19 | 0.76 | 25.13 | 25.34 | 25.08 | 12737 |
| 1719960000 | 25.07 | 0.03 | 0.12 | 25.02 | 25.15 | 25.01 | 8360 |
| 1719873600 | 25.04 | -0.09 | -0.36 | 25.1 | 25.1737 | 24.9015 | 22989 |
| 1719614400 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1719528000 | 25.13 | -0.01 | -0.04 | 25.03 | 25.25 | 25.03 | 24027 |
| 1719441600 | 25.14 | 0.06 | 0.24 | 24.95 | 25.14 | 24.9491 | 17000 |
| 1719355200 | 25.08 | 0.15 | 0.60 | 24.94 | 25.14 | 24.8201 | 37129 |
| 1719268800 | 24.93 | 0.22 | 0.89 | 24.69 | 24.94 | 24.69 | 34668 |
| 1719009600 | 24.71 | 0.09 | 0.37 | 24.62 | 24.78 | 24.62 | 10994 |
| 1718923200 | 24.62 | 0.02 | 0.08 | 24.61 | 24.7 | 24.56 | 61400 |
| 1718750400 | 24.6 | -0.15 | -0.61 | 24.76 | 24.79 | 24.58 | 69266 |
| 1718664000 | 24.75 | -0.02 | -0.08 | 24.71 | 24.78 | 24.71 | 21817 |
| 1718404800 | 24.77 | -0.1 | -0.40 | 24.82 | 24.93 | 24.76 | 13558 |
| 1718318400 | 24.87 | 0.03 | 0.12 | 24.89 | 25.0425 | 24.86 | 13646 |
| 1718232000 | 24.84 | 0.03 | 0.12 | 24.92 | 25 | 24.84 | 8756 |
| 1718145600 | 24.81 | 0 | 0.00 | 24.82 | 25 | 24.74 | 36643 |
| 1718059200 | 24.81 | -0.06 | -0.24 | 24.97 | 25.03 | 24.755 | 15792 |
| 1717800000 | 24.87 | -0.08 | -0.32 | 24.92 | 24.967 | 24.79 | 11051 |
| 1717713600 | 24.95 | -0.03 | -0.14 | 24.98 | 25 | 24.89 | 12848 |
| 1717627200 | 24.9843 | -0.04 | -0.14 | 25.11 | 25.11 | 24.96 | 9616 |
| 1717540800 | 25.02 | -0.04 | -0.16 | 25.05 | 25.1299 | 24.995 | 15029 |
| 1717454400 | 25.06 | 0.15 | 0.60 | 24.99 | 25.06 | 24.92 | 12959 |
| 1717195200 | 24.91 | -0.29 | -1.16 | 25 | 25.11 | 24.9018 | 25074 |
| 1717108800 | 25.2019 | 0.07 | 0.29 | 25.21 | 25.34 | 25.1097 | 15860 |
| 1717022400 | 25.13 | -0.1 | -0.40 | 25.19 | 25.23 | 25.08 | 24134 |
| 1716936000 | 25.23 | -0.03 | -0.12 | 25.15 | 25.3 | 25.15 | 11977 |
| 1716590400 | 25.26 | 0.13 | 0.52 | 25.19 | 25.27 | 25.11 | 10895 |
| 1716504000 | 25.13 | 0.04 | 0.16 | 25.15 | 25.15 | 25.01 | 37233 |
| 1716417600 | 25.09 | -0.03 | -0.12 | 25.17 | 25.2612 | 25.036 | 11618 |
| 1716331200 | 25.12 | -0.06 | -0.24 | 25.12 | 25.2909 | 25.12 | 18881 |
| 1716244800 | 25.18 | 0.08 | 0.32 | 25.1 | 25.21 | 25.1 | 5626 |
| 1715985600 | 25.1 | -0.15 | -0.59 | 25.2 | 25.2 | 25.0436 | 14024 |
| 1715899200 | 25.25 | -0.01 | -0.04 | 25.27 | 25.4134 | 25.1636 | 8880 |
| 1715812800 | 25.26 | 0.1 | 0.40 | 25.3 | 25.42 | 25.21 | 17375 |
| 1715726400 | 25.16 | 0.01 | 0.04 | 25.23 | 25.34 | 25.12 | 26987 |
| 1715640000 | 25.15 | 0.02 | 0.08 | 25.25 | 25.28 | 25.08 | 6992 |
| 1715380800 | 25.13 | 0.02 | 0.08 | 25.03 | 25.28 | 25.03 | 9556 |
| 1715294400 | 25.11 | -0.05 | -0.21 | 25.08 | 25.2 | 25.01 | 9298 |
| 1715208000 | 25.1634 | -0.1 | -0.38 | 25.26 | 25.26 | 25.05 | 9389 |
| 1715121600 | 25.26 | 0.03 | 0.11 | 25.32 | 25.4484 | 25.2 | 11668 |
| 1715035200 | 25.2319 | -0.04 | -0.15 | 25.25 | 25.3 | 25.13 | 15846 |
| 1714776000 | 25.27 | 0.19 | 0.76 | 25.34 | 25.34 | 25.14 | 13269 |
| 1714689600 | 25.08 | 0.11 | 0.44 | 25.13 | 25.16 | 25 | 13333 |
| 1714603200 | 24.97 | 0 | 0.00 | 24.93 | 25.05 | 24.8755 | 10795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
