Reinsurance Group Of America Inc (RGPB)
TG
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 | -2 | -0.917431192661 | 218 | 220 | 214 | 57 | 216.56537102 | DE |
| 4 | 16 | 8 | 200 | 220 | 200 | 53 | 212.48101266 | DE |
| 12 | 32 | 17.3913043478 | 184 | 222 | 182 | 73 | 209.82053806 | DE |
| 26 | 10 | 4.85436893204 | 206 | 222 | 176 | 73 | 200.7786186 | DE |
| 52 | 55 | 34.1614906832 | 161 | 222 | 153 | 55 | 195.62143978 | DE |
| 156 | 87 | 67.4418604651 | 129 | 222 | 127 | 51 | 190.17510233 | DE |
| 260 | 87 | 67.4418604651 | 129 | 222 | 127 | 51 | 190.17510233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1737667620 | 216 | 0 | 0.00 | 216 | 216 | 216 | 76 |
| 1737581220 | 216 | -4 | -1.82 | 214 | 216 | 214 | 128 |
| 1737494820 | 220 | 2 | 0.92 | 220 | 220 | 220 | 1 |
| 1737408420 | 218 | 0 | 0.00 | 218 | 218 | 218 | 30 |
| 1737149220 | 218 | 2 | 0.93 | 218 | 218 | 218 | 48 |
| 1737062820 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1736976420 | 216 | 6 | 2.86 | 216 | 216 | 216 | 8 |
| 1736890020 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1736803620 | 210 | 0 | 0.00 | 210 | 212 | 210 | 104 |
| 1736544420 | 210 | -2 | -0.94 | 214 | 214 | 210 | 57 |
| 1736458020 | 212 | 0 | 0.00 | 212 | 212 | 212 | 1 |
| 1736371620 | 212 | 2 | 0.95 | 212 | 212 | 212 | 1 |
| 1736285220 | 210 | 0 | 0.00 | 212 | 212 | 208 | 31 |
| 1736198820 | 210 | -2 | -0.94 | 210 | 210 | 210 | 250 |
| 1735939620 | 212 | 4 | 1.92 | 208 | 212 | 208 | 42 |
| 1735853220 | 208 | 8 | 4.00 | 204 | 208 | 204 | 12 |
| 1735594020 | 200 | -2 | -0.99 | 200 | 200 | 200 | 1 |
| 1735334820 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1734989220 | 202 | 0 | 0.00 | 202 | 202 | 199 | 83 |
| 1734730020 | 202 | 0 | 0.00 | 194 | 202 | 194 | 36 |
| 1734643620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1734557220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1734470820 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1734384420 | 202 | 0 | 0.00 | 202 | 202 | 202 | 38 |
| 1734125220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1734038820 | 202 | 2 | 1.00 | 200 | 202 | 200 | 21 |
| 1733952420 | 200 | 0 | 0.00 | 200 | 200 | 200 | 25 |
| 1733866020 | 200 | -2 | -0.99 | 202 | 206 | 199 | 115 |
| 1733779620 | 202 | -10 | -4.72 | 210 | 210 | 202 | 133 |
| 1733520420 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1733434020 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1733347620 | 212 | -2 | -0.93 | 212 | 212 | 212 | 10 |
| 1733261220 | 214 | 0 | 0.00 | 214 | 214 | 214 | 2 |
| 1733174820 | 214 | -6 | -2.73 | 218 | 218 | 214 | 5 |
| 1732915620 | 220 | 4 | 1.85 | 218 | 220 | 218 | 35 |
| 1732829220 | 216 | -6 | -2.70 | 216 | 216 | 216 | 38 |
| 1732742820 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1732656420 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1732570020 | 222 | 2 | 0.91 | 220 | 222 | 220 | 28 |
| 1732310820 | 220 | 2 | 0.92 | 220 | 220 | 220 | 140 |
| 1732224420 | 218 | 4 | 1.87 | 216 | 218 | 216 | 69 |
| 1732138020 | 214 | -4 | -1.83 | 218 | 218 | 214 | 36 |
| 1732051620 | 218 | -2 | -0.91 | 218 | 218 | 218 | 16 |
| 1731965220 | 220 | 6 | 2.80 | 222 | 222 | 220 | 12 |
| 1731705960 | 214 | -4 | -1.83 | 214 | 214 | 214 | 3 |
| 1731619560 | 218 | 0 | 0.00 | 218 | 218 | 216 | 129 |
| 1731533160 | 218 | 8 | 3.81 | 216 | 218 | 216 | 262 |
| 1731446820 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1731360420 | 210 | 0 | 0.00 | 210 | 210 | 210 | 4 |
| 1731101160 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1731014760 | 210 | 0 | 0.00 | 214 | 214 | 206 | 78 |
| 1730928360 | 210 | 14 | 7.14 | 202 | 210 | 202 | 458 |
| 1730841960 | 196 | 1 | 0.51 | 200 | 200 | 196 | 15 |
| 1730755560 | 195 | -5 | -2.50 | 200 | 200 | 195 | 37 |
| 1730496360 | 200 | 16 | 8.70 | 184 | 200 | 182 | 430 |
| 1730409960 | 184 | -13 | -6.60 | 194 | 195 | 184 | 176 |
| 1730323560 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1730237160 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1730150760 | 197 | 3 | 1.55 | 197 | 197 | 197 | 35 |
| 1729888020 | 194 | -3 | -1.52 | 194 | 194 | 194 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
