Reinsurance Group of America Incorporated (RZC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721342400 | 25.97 | -0.05 | -0.19 | 26.07 | 26.07 | 25.9182 | 15679 |
| 1721256000 | 26.02 | 0.01 | 0.04 | 25.99 | 26.04 | 25.975 | 22328 |
| 1721169600 | 26.01 | -0.04 | -0.15 | 26.03 | 26.08 | 25.9902 | 25946 |
| 1721083200 | 26.05 | -0.02 | -0.08 | 26.02 | 26.2 | 26.005 | 17788 |
| 1720824000 | 26.07 | -0.03 | -0.11 | 26.17 | 26.19 | 26.02 | 28157 |
| 1720737600 | 26.1 | 0.03 | 0.12 | 26.12 | 26.19 | 26.0611 | 26390 |
| 1720651200 | 26.07 | 0.1 | 0.39 | 25.97 | 26.1 | 25.96 | 19196 |
| 1720564800 | 25.97 | -0.04 | -0.15 | 26.03 | 26.03 | 25.93 | 34499 |
| 1720478400 | 26.01 | -0.03 | -0.12 | 26.04 | 26.06 | 25.95 | 30713 |
| 1720219200 | 26.04 | -0.02 | -0.08 | 26.05 | 26.07 | 26 | 15916 |
| 1720040640 | 26.06 | 0.15 | 0.58 | 25.93 | 26.06 | 25.8819 | 38079 |
| 1719960000 | 25.91 | 0.12 | 0.47 | 25.86 | 25.92 | 25.8 | 26289 |
| 1719873600 | 25.79 | -0.52 | -1.98 | 25.79 | 25.84 | 25.72 | 53858 |
| 1719614400 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1719528000 | 26.31 | 0.07 | 0.27 | 26.28 | 26.35 | 26.2701 | 22307 |
| 1719441600 | 26.24 | -0.01 | -0.04 | 26.27 | 26.27 | 26.2 | 54254 |
| 1719355200 | 26.25 | 0.06 | 0.23 | 26.25 | 26.26 | 26.167 | 31184 |
| 1719268800 | 26.19 | 0.07 | 0.27 | 26.19 | 26.25 | 26.17 | 21373 |
| 1719009600 | 26.12 | -0.12 | -0.46 | 26.26 | 26.26 | 26.12 | 148519 |
| 1718923200 | 26.24 | 0.01 | 0.04 | 26.21 | 26.27 | 26.07 | 35780 |
| 1718750400 | 26.23 | 0.02 | 0.08 | 26.29 | 26.31 | 26.1401 | 26301 |
| 1718664000 | 26.21 | 0.15 | 0.58 | 26.1 | 26.24 | 25.98 | 31040 |
| 1718404800 | 26.06 | 0.01 | 0.04 | 26.1 | 26.17 | 26.0382 | 22692 |
| 1718318400 | 26.05 | -0.05 | -0.19 | 26.16 | 26.16 | 26.03 | 17421 |
| 1718232000 | 26.1 | 0 | 0.00 | 26.2 | 26.2599 | 26.09 | 45623 |
| 1718145600 | 26.1 | -0.1 | -0.38 | 26.25 | 26.27 | 26.09 | 22560 |
| 1718059200 | 26.2 | -0.11 | -0.42 | 26.36 | 26.36 | 26.15 | 17333 |
| 1717800000 | 26.31 | -0.03 | -0.11 | 26.3 | 26.34 | 26.235 | 12991 |
| 1717713600 | 26.34 | 0.07 | 0.27 | 26.3 | 26.35 | 26.25 | 18713 |
| 1717627200 | 26.27 | -0.02 | -0.08 | 26.36 | 26.36 | 26.15 | 26171 |
| 1717540800 | 26.29 | 0.05 | 0.19 | 26.25 | 26.31 | 26.1601 | 21026 |
| 1717454400 | 26.24 | 0.13 | 0.50 | 26.18 | 26.24 | 26.115 | 23685 |
| 1717195200 | 26.11 | 0.15 | 0.58 | 25.99 | 26.24 | 25.94 | 142007 |
| 1717108800 | 25.96 | 0.02 | 0.08 | 25.44 | 26.04 | 25.44 | 47399 |
| 1717022400 | 25.94 | -0.05 | -0.19 | 25.96 | 25.98 | 25.86 | 21726 |
| 1716936000 | 25.99 | -0.03 | -0.12 | 26.05 | 26.05 | 25.92 | 26295 |
| 1716590400 | 26.02 | 0.01 | 0.04 | 26.03 | 26.09 | 25.97 | 20830 |
| 1716504000 | 26.01 | -0.08 | -0.31 | 26.12 | 26.12 | 25.92 | 76027 |
| 1716417600 | 26.09 | -0.06 | -0.23 | 26.15 | 26.15 | 26.03 | 21625 |
| 1716331200 | 26.15 | -0.18 | -0.68 | 26.37 | 26.37 | 26.11 | 56185 |
| 1716244800 | 26.33 | 0.05 | 0.19 | 26.28 | 26.33 | 26.21 | 13596 |
| 1715985600 | 26.28 | 0.08 | 0.31 | 26.25 | 26.3 | 26.1956 | 16715 |
| 1715899200 | 26.2 | -0.12 | -0.46 | 26.36 | 26.36 | 26.12 | 29881 |
| 1715812800 | 26.32 | 0.15 | 0.57 | 26.27 | 26.3899 | 26.23 | 19059 |
| 1715726400 | 26.17 | 0 | 0.00 | 26.27 | 26.36 | 26.11 | 18683 |
| 1715640000 | 26.17 | -0.01 | -0.04 | 26.24 | 26.3 | 26.14 | 17139 |
| 1715380800 | 26.18 | 0.03 | 0.11 | 26.24 | 26.24 | 26.11 | 20816 |
| 1715294400 | 26.15 | 0 | 0.00 | 26.22 | 26.22 | 26.1 | 14654 |
| 1715208000 | 26.15 | -0.09 | -0.34 | 26.27 | 26.28 | 26.08 | 20195 |
| 1715121600 | 26.24 | -0.13 | -0.49 | 26.49 | 26.495 | 26.16 | 37423 |
| 1715035200 | 26.37 | -0.02 | -0.08 | 26.45 | 26.46 | 26.33 | 29772 |
| 1714776000 | 26.39 | 0.2 | 0.76 | 26.29 | 26.41 | 26.24 | 14231 |
| 1714689600 | 26.1899 | 0.06 | 0.23 | 26.2 | 26.2167 | 26.11 | 41758 |
| 1714603200 | 26.13 | -0.06 | -0.23 | 26.2 | 26.33 | 26.13 | 58711 |
| 1714516800 | 26.19 | 0.14 | 0.54 | 26.06 | 26.35 | 25.9017 | 250834 |
| 1714430400 | 26.05 | 0.16 | 0.62 | 25.94 | 26.07 | 25.84 | 28836 |
| 1714171200 | 25.89 | 0.02 | 0.08 | 25.91 | 26 | 25.885 | 16832 |
| 1714084800 | 25.87 | -0.1 | -0.39 | 25.89 | 25.94 | 25.79 | 16153 |
| 1713998400 | 25.97 | -0.09 | -0.35 | 26.06 | 26.075 | 25.93 | 14137 |
| 1713912000 | 26.06 | 0.01 | 0.04 | 26.07 | 26.235 | 26.04 | 124376 |
| 1713825600 | 26.05 | 0.01 | 0.04 | 26.11 | 26.19 | 26.02 | 34262 |
| 1713566400 | 26.04 | -0.04 | -0.15 | 26.06 | 26.115 | 26.03 | 34983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
