Reinsurance Group of America Inc (RZB) Historical Stock Data
24.80 ↑0.03 (0.12%)
As of April 18, 2024, 1:08pm EST.
Historical Data
In the past 30 trading days, RZB is down -0.03% a day on average. There have been 15 days where Reinsurance Group of America Inc closed green and 15 days where RZB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 24.78 | 24.80 | ↑$0.02 (0.08%) | 24.74 | 24.93 | 14.94K |
| 2024-04-17 | 24.91 | 24.77 | ↓$0.14 (-0.56%) | 24.76 | 24.92 | 13.49K |
| 2024-04-16 | 24.90 | 24.88 | ↓$0.02 (-0.08%) | 24.67 | 24.97 | 13.73K |
| 2024-04-15 | 24.93 | 24.85 | ↓$0.08 (-0.32%) | 24.84 | 24.93 | 32.07K |
| 2024-04-12 | 24.82 | 24.99 | ↑$0.17 (0.68%) | 24.82 | 25.00 | 5.23K |
| 2024-04-11 | 24.87 | 24.74 | ↓$0.13 (-0.52%) | 24.72 | 24.99 | 14.63K |
| 2024-04-10 | 25.08 | 24.94 | ↓$0.14 (-0.56%) | 24.84 | 25.14 | 16.62K |
| 2024-04-09 | 25.17 | 25.25 | ↑$0.08 (0.32%) | 25.07 | 25.27 | 9.93K |
| 2024-04-08 | 25.23 | 25.22 | ↓$0.01 (-0.04%) | 25.10 | 25.25 | 12.76K |
| 2024-04-05 | 25.09 | 25.15 | ↑$0.06 (0.24%) | 24.98 | 25.19 | 11.32K |
| 2024-04-04 | 25.09 | 25.04 | ↓$0.05 (-0.21%) | 25.04 | 25.20 | 18.34K |
| 2024-04-03 | 25.00 | 25.08 | ↑$0.08 (0.32%) | 24.95 | 25.09 | 18.31K |
| 2024-04-02 | 24.96 | 25.04 | ↑$0.08 (0.32%) | 24.94 | 25.05 | 31.61K |
| 2024-04-01 | 25.00 | 25.04 | ↑$0.04 (0.16%) | 24.83 | 25.08 | 20.47K |
| 2024-03-28 | 25.12 | 25.00 | ↓$0.12 (-0.48%) | 24.98 | 25.12 | 23.78K |
| 2024-03-27 | 24.99 | 25.13 | ↑$0.14 (0.56%) | 24.98 | 25.13 | 21.15K |
| 2024-03-26 | 25.06 | 25.02 | ↓$0.04 (-0.16%) | 24.97 | 25.07 | 17.64K |
| 2024-03-25 | 25.15 | 24.98 | ↓$0.17 (-0.68%) | 24.98 | 25.15 | 15.39K |
| 2024-03-22 | 25.17 | 25.08 | ↓$0.09 (-0.36%) | 25.04 | 25.17 | 14.55K |
| 2024-03-21 | 24.96 | 25.06 | ↑$0.10 (0.40%) | 24.93 | 25.19 | 56.40K |
| 2024-03-20 | 24.90 | 24.92 | ↑$0.02 (0.08%) | 24.82 | 24.94 | 18.82K |
| 2024-03-19 | 24.73 | 24.83 | ↑$0.10 (0.40%) | 24.73 | 24.85 | 39.99K |
| 2024-03-18 | 24.68 | 24.70 | ↑$0.02 (0.08%) | 24.59 | 24.73 | 49.01K |
| 2024-03-15 | 24.69 | 24.65 | ↓$0.04 (-0.16%) | 24.55 | 24.69 | 28.02K |
| 2024-03-14 | 24.80 | 24.69 | ↓$0.11 (-0.44%) | 24.64 | 24.80 | 35.39K |
| 2024-03-13 | 24.84 | 24.82 | ↓$0.02 (-0.08%) | 24.76 | 24.92 | 35.68K |
| 2024-03-12 | 24.76 | 24.81 | ↑$0.05 (0.20%) | 24.70 | 24.82 | 44.08K |
| 2024-03-11 | 24.73 | 24.76 | ↑$0.03 (0.12%) | 24.66 | 24.78 | 25.90K |
| 2024-03-08 | 24.66 | 24.73 | ↑$0.07 (0.28%) | 24.64 | 24.75 | 29.87K |
| 2024-03-07 | 24.73 | 24.64 | ↓$0.09 (-0.36%) | 24.57 | 24.80 | 91.30K |
Create an account or log in to view more rows.
$RZB MACD turned bullish
$RZB ugh oh
we heatin back up
$RZB HODL
$RZB Rug pull soon?
$RZB just bought a half position.
$RZB buy the fear
$RZB let’s go!! Squeeze time
$RZB I bought the dip
$RZB this will breakout Monday
$RZB we finna be at the top yo