Reinsurance Group of America Inc (RZB) Historical Stock Data
25.24 ↑0.17 (0.68%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, RZB is down -0.15% a day on average. There have been 17 days where Reinsurance Group of America Inc closed green and 13 days where RZB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 25.16 | 25.24 | ↑$0.08 (0.32%) | 25.10 | 25.26 | 12.03K |
| 2023-03-27 | 24.99 | 25.07 | ↑$0.08 (0.32%) | 24.90 | 25.18 | 28.68K |
| 2023-03-24 | 24.82 | 24.86 | ↑$0.04 (0.16%) | 24.75 | 24.98 | 11.22K |
| 2023-03-23 | 25.14 | 24.70 | ↓$0.44 (-1.75%) | 24.70 | 25.32 | 33.46K |
| 2023-03-22 | 24.97 | 25.00 | ↑$0.03 (0.12%) | 24.89 | 25.25 | 14.04K |
| 2023-03-21 | 24.66 | 24.88 | ↑$0.22 (0.89%) | 24.43 | 25.01 | 24.10K |
| 2023-03-20 | 24.83 | 24.43 | ↓$0.40 (-1.61%) | 24.43 | 25.10 | 21.13K |
| 2023-03-17 | 25.01 | 24.70 | ↓$0.31 (-1.24%) | 24.60 | 25.13 | 25.38K |
| 2023-03-16 | 24.65 | 24.91 | ↑$0.26 (1.05%) | 24.65 | 25.42 | 34.12K |
| 2023-03-15 | 24.77 | 24.75 | ↓$0.02 (-0.08%) | 24.35 | 24.86 | 43.15K |
| 2023-03-14 | 24.90 | 24.95 | ↑$0.05 (0.20%) | 24.90 | 25.27 | 20.84K |
| 2023-03-13 | 24.81 | 24.69 | ↓$0.12 (-0.48%) | 24.46 | 24.90 | 35.58K |
| 2023-03-10 | 25.03 | 24.88 | ↓$0.15 (-0.60%) | 24.72 | 25.27 | 16.16K |
| 2023-03-09 | 25.39 | 25.06 | ↓$0.33 (-1.30%) | 24.99 | 25.49 | 16.92K |
| 2023-03-08 | 25.43 | 25.37 | ↓$0.06 (-0.24%) | 25.33 | 25.55 | 15.82K |
| 2023-03-07 | 25.62 | 25.42 | ↓$0.20 (-0.78%) | 25.41 | 25.62 | 27.26K |
| 2023-03-06 | 25.73 | 25.56 | ↓$0.17 (-0.66%) | 25.56 | 25.75 | 20.21K |
| 2023-03-03 | 25.54 | 25.69 | ↑$0.15 (0.59%) | 25.39 | 25.89 | 52.80K |
| 2023-03-02 | 25.30 | 25.41 | ↑$0.11 (0.43%) | 25.13 | 25.45 | 31.27K |
| 2023-03-01 | 25.70 | 25.45 | ↓$0.25 (-0.97%) | 25.37 | 25.70 | 20.26K |
| 2023-02-28 | 25.62 | 25.77 | ↑$0.15 (0.59%) | 25.51 | 25.77 | 33.14K |
| 2023-02-27 | 25.92 | 25.98 | ↑$0.06 (0.23%) | 25.71 | 26.10 | 22.28K |
| 2023-02-24 | 25.71 | 25.79 | ↑$0.08 (0.31%) | 25.56 | 25.80 | 21.30K |
| 2023-02-23 | 25.73 | 25.78 | ↑$0.05 (0.19%) | 25.62 | 25.84 | 32.97K |
| 2023-02-22 | 25.45 | 25.61 | ↑$0.16 (0.63%) | 25.35 | 25.69 | 132.48K |
| 2023-02-21 | 25.80 | 25.45 | ↓$0.35 (-1.36%) | 25.40 | 25.80 | 23.35K |
| 2023-02-17 | 25.83 | 25.86 | ↑$0.03 (0.12%) | 25.68 | 25.97 | 20.99K |
| 2023-02-16 | 25.94 | 25.92 | ↓$0.02 (-0.08%) | 25.81 | 26.04 | 24.04K |
| 2023-02-15 | 26.03 | 26.06 | ↑$0.03 (0.12%) | 25.99 | 26.12 | 12.42K |
| 2023-02-14 | 25.90 | 26.03 | ↑$0.13 (0.50%) | 25.82 | 26.12 | 29.10K |
Create an account or log in to view more rows.
$RZB Move up
let's buy
$RZB It’s that TIME!! To Double down!
$RZB headed back to all time highs shortly
$RZB back to business
$RZB looks good
$RZB we just getting started
$RZB might see a whole 1% green
$RZB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RZB more shorts the better idc
$RZB PT?