Reinsurance Group of America Inc (NY: RGA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	53.98	54.37	53.72	53.74	785,850	-0.38(-0.71%)
May 30, 2013	53.33	54.19	53.15	54.12	708,515	+0.96(+1.81%)
May 29, 2013	52.64	53.19	52.52	53.16	676,167	+0.22(+0.42%)
May 28, 2013	52.91	53.29	52.47	52.94	867,143	+0.39(+0.75%)
May 24, 2013	52.03	52.58	51.67	52.55	506,610	+0.51(+0.97%)
May 23, 2013	52.27	52.27	51.62	52.04	578,453	-0.48(-0.92%)
May 22, 2013	53.00	53.29	52.48	52.52	743,119	-0.44(-0.83%)
May 21, 2013	52.66	53.23	52.59	52.96	525,375	+0.24(+0.45%)
May 20, 2013	52.37	52.73	52.25	52.73	399,332	+0.29(+0.54%)
May 17, 2013	52.19	52.68	52.02	52.44	446,451	+0.42(+0.82%)
May 16, 2013	52.02	52.45	51.86	52.02	402,522	-0.21(-0.41%)
May 15, 2013	52.20	52.39	51.82	52.23	521,156	+0.29(+0.57%)
May 13, 2013	51.54	51.98	51.44	51.93	554,614	+0.20(+0.39%)
May 10, 2013	52.12	52.26	51.52	51.73	664,931	-0.46(-0.89%)
May 09, 2013	52.33	52.78	52.01	52.20	751,559	-0.29(-0.54%)
May 08, 2013	51.97	52.48	51.71	52.48	799,714	+0.26(+0.50%)
May 07, 2013	51.53	52.25	51.18	52.22	712,063	+0.79(+1.54%)
May 06, 2013	50.96	51.53	50.96	51.43	446,212	+0.30(+0.59%)
May 03, 2013	50.69	51.40	50.37	51.13	554,073	+0.76(+1.51%)
May 02, 2013	50.16	50.69	50.01	50.37	576,040	+0.38(+0.75%)
May 01, 2013	50.62	51.17	49.98	49.99	632,875	-1.02(-2.00%)
Apr 30, 2013	50.17	51.01	50.11	51.01	1,082,527	+0.71(+1.41%)
Apr 29, 2013	50.56	50.59	50.08	50.30	483,586	+0.01(+0.02%)
Apr 26, 2013	49.75	50.45	49.57	50.30	785,173	+0.85(+1.72%)
Apr 25, 2013	49.68	49.87	49.17	49.45	789,940	-0.04(-0.08%)
Apr 24, 2013	48.79	49.52	48.60	49.49	544,706	+0.76(+1.56%)
Apr 23, 2013	48.10	48.81	48.00	48.73	510,288	+0.91(+1.91%)
Apr 22, 2013	47.84	47.94	47.20	47.82	445,302	+0.02(+0.05%)
Apr 19, 2013	47.15	47.83	46.87	47.79	519,187	+0.72(+1.52%)
Apr 18, 2013	46.86	47.24	46.70	47.07	634,736	+0.20(+0.44%)
Apr 17, 2013	47.35	47.52	46.60	46.87	524,093	-0.89(-1.86%)
Apr 16, 2013	47.37	47.83	47.24	47.76	496,999	+0.74(+1.58%)
Apr 15, 2013	49.35	49.35	46.99	47.02	807,713	-1.27(-2.63%)
Apr 12, 2013	48.02	48.33	47.85	48.29	737,483	+0.15(+0.30%)
Apr 11, 2013	48.62	48.62	47.87	48.14	974,909	-0.51(-1.06%)
Apr 10, 2013	48.22	49.09	48.12	48.66	489,498	+0.64(+1.34%)
Apr 09, 2013	47.98	48.14	47.62	48.01	473,728	+0.02(+0.05%)
Apr 08, 2013	48.07	48.13	47.44	47.99	321,630	-0.04(-0.08%)
Apr 05, 2013	47.64	48.16	47.46	48.03	696,802	-0.14(-0.29%)
Apr 04, 2013	47.59	48.25	47.52	48.17	672,464	+0.73(+1.53%)
Apr 03, 2013	47.91	48.06	47.44	47.44	866,360	-0.54(-1.12%)
Apr 02, 2013	48.38	48.39	47.82	47.98	372,825	-0.16(-0.34%)
Apr 01, 2013	48.65	48.74	48.04	48.14	302,425	-0.52(-1.07%)
Mar 28, 2013	48.17	48.75	47.95	48.66	626,015	+0.57(+1.19%)
Mar 27, 2013	47.75	48.17	47.56	48.09	546,140	+0.17(+0.36%)
Mar 26, 2013	48.04	48.17	47.81	47.92	498,958	+0.08(+0.17%)
Mar 25, 2013	48.14	48.19	47.69	47.84	553,140	-0.09(-0.19%)
Mar 22, 2013	48.28	48.29	47.86	47.93	596,408	-0.09(-0.19%)
Mar 21, 2013	48.30	48.81	47.92	48.02	581,080	-0.69(-1.41%)
Mar 20, 2013	49.17	49.50	48.70	48.70	606,520	-0.43(-0.88%)
Mar 19, 2013	49.06	49.27	48.90	49.14	310,308	+0.12(+0.25%)
Mar 18, 2013	48.88	49.30	48.78	49.01	458,267	-0.37(-0.74%)
Mar 15, 2013	49.62	49.62	49.26	49.38	508,236	-0.29(-0.57%)
Mar 14, 2013	49.40	50.00	49.21	49.67	272,758	+0.38(+0.78%)
Mar 13, 2013	49.06	49.46	49.01	49.28	333,013	+0.23(+0.47%)
Mar 12, 2013	49.07	49.21	48.93	49.06	381,418	-0.07(-0.15%)
Mar 11, 2013	48.64	49.45	48.57	49.13	360,286	+0.28(+0.57%)
Mar 08, 2013	48.37	49.06	48.28	48.85	466,645	+0.78(+1.63%)
Mar 07, 2013	48.22	48.61	48.04	48.07	369,009	-0.02(-0.05%)
Mar 06, 2013	47.90	48.24	47.77	48.09	459,490	+0.38(+0.80%)
Mar 05, 2013	47.37	48.00	47.37	47.71	758,376	+0.60(+1.26%)
Mar 04, 2013	46.73	47.23	46.49	47.11	396,034	+0.20(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.