Reinsurance Group of America Incorporated (RZB)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 24.6589 | -0.05 | -0.21 | 24.74 | 24.7886 | 24.65 | 65521 |
| 1740786000 | 24.71 | -0.29 | -1.16 | 24.68 | 24.7998 | 24.6799 | 40861 |
| 1740699600 | 25 | 0.02 | 0.08 | 24.99 | 25 | 24.92 | 37392 |
| 1740613200 | 24.98 | 0.11 | 0.44 | 24.88 | 24.98 | 24.88 | 50115 |
| 1740526800 | 24.87 | -0.16 | -0.64 | 25.03 | 25.0536 | 24.84 | 506859 |
| 1740440400 | 25.03 | 0 | 0.00 | 25.03 | 25.06 | 25.0061 | 8821 |
| 1740181200 | 25.03 | 0.06 | 0.24 | 25.05 | 25.05 | 24.92 | 15540 |
| 1740094800 | 24.97 | 0.12 | 0.48 | 24.95 | 25.03 | 24.9 | 27240 |
| 1740008400 | 24.85 | -0.06 | -0.24 | 24.9025 | 24.94 | 24.81 | 17906 |
| 1739922000 | 24.91 | 0.02 | 0.08 | 24.82 | 24.92 | 24.8196 | 6314 |
| 1739576400 | 24.89 | 0.06 | 0.24 | 24.84 | 24.9116 | 24.84 | 12209 |
| 1739490000 | 24.83 | -0.01 | -0.04 | 24.84 | 24.8979 | 24.82 | 7494 |
| 1739403600 | 24.84 | 0.02 | 0.06 | 24.73 | 24.84 | 24.68 | 14221 |
| 1739317200 | 24.825 | 0.04 | 0.14 | 24.7948 | 24.8727 | 24.7948 | 4705 |
| 1739230800 | 24.79 | 0.07 | 0.28 | 24.74 | 24.8683 | 24.74 | 8441 |
| 1738971600 | 24.72 | -0.06 | -0.24 | 24.72 | 24.78 | 24.72 | 14048 |
| 1738885200 | 24.78 | 0.03 | 0.12 | 24.85 | 24.85 | 24.75 | 7100 |
| 1738798800 | 24.75 | 0.01 | 0.04 | 24.74 | 24.88 | 24.74 | 16469 |
| 1738712400 | 24.74 | 0.02 | 0.08 | 24.66 | 24.76 | 24.66 | 11109 |
| 1738626000 | 24.72 | -0.07 | -0.28 | 24.77 | 24.9 | 24.65 | 7267 |
| 1738366800 | 24.79 | -0.1 | -0.40 | 24.8 | 24.88 | 24.7207 | 20194 |
| 1738280400 | 24.89 | 0.2 | 0.81 | 24.82 | 24.9 | 24.74 | 10872 |
| 1738194000 | 24.69 | -0.09 | -0.36 | 24.78 | 24.85 | 24.65 | 26317 |
| 1738107600 | 24.78 | -0.12 | -0.48 | 24.85 | 24.85 | 24.75 | 10814 |
| 1738021200 | 24.9 | 0.15 | 0.61 | 24.76 | 24.9 | 24.68 | 25687 |
| 1737762000 | 24.75 | 0.02 | 0.08 | 24.66 | 24.78 | 24.6442 | 13568 |
| 1737675600 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1737589200 | 24.73 | -0.1 | -0.40 | 24.83 | 24.84 | 24.67 | 11911 |
| 1737502800 | 24.83 | 0.1 | 0.40 | 24.7 | 24.8599 | 24.7 | 16842 |
| 1737157200 | 24.73 | -0.01 | -0.04 | 24.74 | 24.86 | 24.6199 | 25830 |
| 1737070800 | 24.74 | -0.04 | -0.16 | 24.77 | 24.84 | 24.54 | 77340 |
| 1736984400 | 24.78 | 0.16 | 0.65 | 24.72 | 24.8799 | 24.69 | 13673 |
| 1736898000 | 24.62 | -0.01 | -0.04 | 24.62 | 24.71 | 24.4549 | 13358 |
| 1736811600 | 24.63 | 0.08 | 0.33 | 24.52 | 24.63 | 24.39 | 62319 |
| 1736552400 | 24.5499 | 0.04 | 0.16 | 24.39 | 24.57 | 24.36 | 81755 |
| 1736379600 | 24.51 | -0.01 | -0.04 | 24.495 | 24.62 | 24.4332 | 45856 |
| 1736293200 | 24.52 | -0.23 | -0.93 | 24.71 | 24.72 | 24.39 | 19157 |
| 1736206800 | 24.75 | -0.02 | -0.08 | 24.78 | 24.78 | 24.6209 | 25233 |
| 1735947600 | 24.77 | 0.02 | 0.08 | 24.66 | 24.8286 | 24.66 | 16267 |
| 1735861200 | 24.75 | 0.16 | 0.65 | 24.67 | 24.8 | 24.6606 | 23658 |
| 1735688400 | 24.59 | 0 | 0.00 | 24.55 | 24.8 | 24.46 | 169534 |
| 1735602000 | 24.59 | 0.22 | 0.90 | 24.43 | 24.59 | 24.38 | 31667 |
| 1735342800 | 24.37 | -0.02 | -0.08 | 24.39 | 24.42 | 24.32 | 28838 |
| 1735256400 | 24.39 | -0.07 | -0.29 | 24.5 | 24.5 | 24.31 | 36107 |
| 1735077840 | 24.46 | -0.09 | -0.37 | 24.5 | 24.55 | 24.35 | 13171 |
| 1734997200 | 24.55 | 0.02 | 0.08 | 24.55 | 24.84 | 24.53 | 23920 |
| 1734738000 | 24.53 | 0.07 | 0.29 | 24.55 | 24.6493 | 24.48 | 17299 |
| 1734651600 | 24.46 | -0.1 | -0.41 | 24.5 | 24.56 | 24.3717 | 42956 |
| 1734565200 | 24.56 | -0.19 | -0.77 | 24.753 | 24.83 | 24.5301 | 33537 |
| 1734478800 | 24.75 | 0 | 0.00 | 24.68 | 24.77 | 24.68 | 19791 |
| 1734392400 | 24.75 | -0.01 | -0.04 | 24.8 | 24.8099 | 24.66 | 33579 |
| 1734133200 | 24.76 | -0.02 | -0.08 | 24.76 | 24.8 | 24.72 | 29268 |
| 1734046800 | 24.78 | -0.03 | -0.12 | 24.82 | 24.82 | 24.72 | 26498 |
| 1733960400 | 24.81 | 0.03 | 0.12 | 24.84 | 24.9 | 24.78 | 23180 |
| 1733874000 | 24.78 | 0.03 | 0.12 | 24.785 | 24.848 | 24.66 | 59689 |
| 1733787600 | 24.75 | -0.04 | -0.16 | 24.798 | 24.84 | 24.71 | 12385 |
| 1733528400 | 24.79 | -0.05 | -0.20 | 24.9102 | 24.94 | 24.79 | 11540 |
| 1733442000 | 24.84 | -0.11 | -0.44 | 24.94 | 25 | 24.8201 | 296941 |
| 1733355600 | 24.95 | 0.1 | 0.40 | 24.8 | 24.98 | 24.8 | 765267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
