Reinsurance Group of America Inc (RZB) Historical Stock Data
24.70 ↑0.05 (0.20%)
As of March 18, 2024, 3:14pm EST.
Historical Data
In the past 30 trading days, RZB is down -0.12% a day on average. There have been 11 days where Reinsurance Group of America Inc closed green and 19 days where RZB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-06 | 24.69 | 24.67 | ↓$0.02 (-0.08%) | 24.63 | 24.83 | 29.46K |
2024-03-05 | 24.87 | 24.63 | ↓$0.24 (-0.97%) | 24.60 | 25.01 | 99.20K |
2024-03-04 | 25.05 | 24.88 | ↓$0.17 (-0.68%) | 24.88 | 25.06 | 21.39K |
2024-03-01 | 25.10 | 25.03 | ↓$0.07 (-0.28%) | 25.01 | 25.10 | 18.76K |
2024-02-29 | 25.08 | 25.09 | ↑$0.01 (0.04%) | 25.03 | 25.25 | 23.86K |
2024-02-28 | 25.34 | 25.30 | ↓$0.04 (-0.15%) | 25.30 | 25.49 | 7.11K |
2024-02-27 | 25.36 | 25.33 | ↓$0.03 (-0.11%) | 25.31 | 25.44 | 20.07K |
2024-02-26 | 25.46 | 25.34 | ↓$0.12 (-0.47%) | 25.31 | 25.48 | 23.88K |
2024-02-23 | 25.46 | 25.43 | ↓$0.03 (-0.12%) | 25.39 | 25.46 | 25.32K |
2024-02-22 | 25.36 | 25.40 | ↑$0.04 (0.16%) | 25.32 | 25.41 | 87.76K |
2024-02-21 | 25.35 | 25.35 | ↓$0.01 (-0.02%) | 25.30 | 25.38 | 15.46K |
2024-02-20 | 25.25 | 25.33 | ↑$0.08 (0.32%) | 25.25 | 25.36 | 94.97K |
2024-02-16 | 25.26 | 25.25 | ↓$0.01 (-0.04%) | 25.18 | 25.35 | 10.70K |
2024-02-15 | 25.45 | 25.33 | ↓$0.12 (-0.47%) | 25.33 | 25.45 | 9.03K |
2024-02-14 | 25.40 | 25.28 | ↓$0.12 (-0.47%) | 25.22 | 25.45 | 13.02K |
2024-02-13 | 25.38 | 25.34 | ↓$0.04 (-0.16%) | 25.23 | 25.46 | 11.76K |
2024-02-12 | 25.54 | 25.50 | ↓$0.04 (-0.16%) | 25.33 | 25.62 | 21.33K |
2024-02-09 | 25.32 | 25.48 | ↑$0.16 (0.63%) | 25.32 | 25.54 | 20.24K |
2024-02-08 | 25.33 | 25.38 | ↑$0.05 (0.18%) | 25.28 | 25.49 | 18.14K |
2024-02-07 | 25.54 | 25.33 | ↓$0.21 (-0.82%) | 25.33 | 25.57 | 8.27K |
2024-02-06 | 25.54 | 25.54 | ↑$0.00 (0.00%) | 25.45 | 25.64 | 17.80K |
2024-02-05 | 25.43 | 25.54 | ↑$0.11 (0.43%) | 25.43 | 25.56 | 127.26K |
Create an account or log in to view more rows.
$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
$RZB added more calls on that drop
$RZB love cooking these little bears on here
$RZB we back