Reinsurance Group of America (RGA) Historical Stock Data
186.52 ↑4.04 (2.21%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RGA is down -0.06% a day on average. There have been 16 days where Reinsurance Group of America closed green and 14 days where RGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 183.00 | 186.52 | ↑$3.52 (1.92%) | 182.72 | 186.68 | 517.05K |
| 2024-04-18 | 181.15 | 182.48 | ↑$1.33 (0.73%) | 180.53 | 182.86 | 437.45K |
| 2024-04-17 | 181.69 | 180.15 | ↓$1.54 (-0.85%) | 178.84 | 182.25 | 283.78K |
| 2024-04-16 | 181.96 | 180.57 | ↓$1.39 (-0.76%) | 180.30 | 182.32 | 259.79K |
| 2024-04-15 | 185.64 | 181.64 | ↓$4.00 (-2.15%) | 181.01 | 185.86 | 486.61K |
| 2024-04-12 | 184.41 | 184.38 | ↓$0.03 (-0.02%) | 183.41 | 185.68 | 290.44K |
| 2024-04-11 | 189.89 | 184.90 | ↓$4.99 (-2.63%) | 184.44 | 189.89 | 391.89K |
| 2024-04-10 | 189.50 | 189.96 | ↑$0.46 (0.24%) | 188.80 | 191.14 | 419.27K |
| 2024-04-09 | 195.65 | 189.28 | ↓$6.37 (-3.26%) | 188.40 | 196.25 | 460.77K |
| 2024-04-08 | 193.97 | 194.93 | ↑$0.96 (0.49%) | 193.02 | 195.44 | 242.75K |
| 2024-04-05 | 193.50 | 193.97 | ↑$0.47 (0.24%) | 192.01 | 194.55 | 283.70K |
| 2024-04-04 | 194.59 | 191.35 | ↓$3.24 (-1.67%) | 190.98 | 194.59 | 217.56K |
| 2024-04-03 | 193.16 | 193.60 | ↑$0.44 (0.23%) | 192.40 | 194.50 | 239.03K |
| 2024-04-02 | 194.87 | 193.05 | ↓$1.82 (-0.93%) | 191.99 | 195.88 | 354.73K |
| 2024-04-01 | 192.72 | 194.86 | ↑$2.14 (1.11%) | 191.06 | 195.17 | 292.22K |
| 2024-03-29 | 193.78 | 192.88 | ↓$0.90 (-0.46%) | 192.51 | 194.72 | 270.86K |
| 2024-03-28 | 193.78 | 192.88 | ↓$0.90 (-0.46%) | 192.51 | 194.72 | 270.86K |
| 2024-03-27 | 192.60 | 193.27 | ↑$0.67 (0.35%) | 190.76 | 193.67 | 272.17K |
| 2024-03-26 | 191.29 | 192.51 | ↑$1.22 (0.64%) | 190.70 | 193.72 | 262.33K |
| 2024-03-25 | 188.94 | 191.17 | ↑$2.23 (1.18%) | 188.94 | 193.44 | 385.03K |
| 2024-03-22 | 186.65 | 189.22 | ↑$2.57 (1.38%) | 185.19 | 189.45 | 452.80K |
| 2024-03-21 | 186.65 | 186.04 | ↓$0.61 (-0.33%) | 184.05 | 186.65 | 326.23K |
| 2024-03-20 | 183.98 | 186.04 | ↑$2.06 (1.12%) | 183.69 | 186.07 | 275.67K |
| 2024-03-19 | 184.65 | 184.16 | ↓$0.49 (-0.27%) | 183.84 | 185.63 | 297.79K |
| 2024-03-18 | 184.67 | 184.14 | ↓$0.53 (-0.29%) | 183.63 | 185.58 | 283.86K |
| 2024-03-15 | 182.39 | 185.28 | ↑$2.89 (1.58%) | 182.39 | 185.85 | 1.06M |
| 2024-03-14 | 185.19 | 184.17 | ↓$1.02 (-0.55%) | 182.84 | 186.15 | 311.19K |
| 2024-03-13 | 184.64 | 185.42 | ↑$0.78 (0.42%) | 183.68 | 185.81 | 241.40K |
| 2024-03-12 | 183.68 | 184.60 | ↑$0.92 (0.50%) | 182.94 | 184.65 | 180.10K |
| 2024-03-11 | 182.22 | 183.35 | ↑$1.13 (0.62%) | 181.17 | 184.07 | 217.15K |
Create an account or log in to view more rows.
$RGA shorters eat my shit
$RGA what time we going green?
$RGA last chance to load imo
$RGA wtf is going on?
$RGA HERE WE GO
$RGA bear trap dude
$RGA I still don’t wanna buy it
$RGA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RGA R-E-L-A-X Green is coming
$RGA power hour will be fucking crazy