Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Reinsurance Group of America Incorporated (RZC)
Reinsurance Group of America Incorporated (RZC) Historical

RZC Reinsurance Group of America Incorporated

26.12

-0.19 (-0.72%)

Jun 28 2024 - Closed

Delayed by 15 minutes

RZC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	26.31	0.00	0.00%	26.31	26.31	26.31	0
Jun 27 2024	26.31	0.07	0.27%	26.28	26.35	26.2701	22,307
Jun 26 2024	26.24	-0.01	-0.04%	26.27	26.27	26.20	54,254
Jun 25 2024	26.25	0.06	0.23%	26.25	26.26	26.167	31,184
Jun 24 2024	26.19	0.07	0.27%	26.19	26.25	26.17	21,373
Jun 21 2024	26.12	-0.12	-0.46%	26.26	26.26	26.12	148,519
Jun 20 2024	26.24	0.01	0.04%	26.21	26.27	26.07	35,780
Jun 18 2024	26.23	0.02	0.08%	26.29	26.31	26.1401	26,301
Jun 17 2024	26.21	0.15	0.58%	26.10	26.24	25.98	31,040
Jun 14 2024	26.06	0.01	0.04%	26.10	26.17	26.0382	22,692
Jun 13 2024	26.05	-0.05	-0.19%	26.16	26.16	26.03	17,421
Jun 12 2024	26.10	0.00	0.00%	26.20	26.2599	26.09	45,623
Jun 11 2024	26.10	-0.10	-0.38%	26.25	26.27	26.09	22,560
Jun 10 2024	26.20	-0.11	-0.42%	26.36	26.36	26.15	17,333
Jun 07 2024	26.31	-0.03	-0.11%	26.30	26.34	26.235	12,991
Jun 06 2024	26.34	0.07	0.27%	26.30	26.35	26.25	18,713
Jun 05 2024	26.27	-0.02	-0.08%	26.36	26.36	26.15	26,171
Jun 04 2024	26.29	0.05	0.19%	26.25	26.31	26.1601	21,026
Jun 03 2024	26.24	0.13	0.50%	26.18	26.24	26.115	23,685
May 31 2024	26.11	0.15	0.58%	25.99	26.24	25.94	142,007
May 30 2024	25.96	0.02	0.08%	25.44	26.04	25.44	47,399
May 29 2024	25.94	-0.05	-0.19%	25.96	25.98	25.86	21,726
May 28 2024	25.99	-0.03	-0.12%	26.05	26.05	25.92	26,295
May 24 2024	26.02	0.01	0.04%	26.03	26.09	25.97	20,830
May 23 2024	26.01	-0.08	-0.31%	26.12	26.12	25.92	76,027
May 22 2024	26.09	-0.06	-0.23%	26.15	26.15	26.03	21,625
May 21 2024	26.15	-0.18	-0.68%	26.37	26.37	26.11	56,185
May 20 2024	26.33	0.05	0.19%	26.28	26.33	26.21	13,596
May 17 2024	26.28	0.08	0.31%	26.25	26.30	26.1956	16,715
May 16 2024	26.20	-0.12	-0.46%	26.36	26.36	26.12	29,881
May 15 2024	26.32	0.15	0.57%	26.27	26.3899	26.23	19,059
May 14 2024	26.17	0.00	0.00%	26.27	26.36	26.11	18,683
May 13 2024	26.17	-0.01	-0.04%	26.24	26.30	26.14	17,139
May 10 2024	26.18	0.03	0.11%	26.24	26.24	26.11	20,816
May 09 2024	26.15	0.00	0.00%	26.22	26.22	26.10	14,654
May 08 2024	26.15	-0.09	-0.34%	26.27	26.28	26.08	20,195
May 07 2024	26.24	-0.13	-0.49%	26.49	26.495	26.16	37,423
May 06 2024	26.37	-0.02	-0.08%	26.45	26.46	26.33	29,772
May 03 2024	26.39	0.20	0.76%	26.29	26.41	26.24	14,231
May 02 2024	26.1899	0.06	0.23%	26.20	26.2167	26.11	41,758
May 01 2024	26.13	-0.06	-0.23%	26.20	26.33	26.13	58,711
Apr 30 2024	26.19	0.14	0.54%	26.06	26.35	25.9017	250,834
Apr 29 2024	26.05	0.16	0.62%	25.94	26.07	25.84	28,836
Apr 26 2024	25.89	0.02	0.08%	25.91	26.00	25.885	16,832
Apr 25 2024	25.87	-0.10	-0.39%	25.89	25.94	25.79	16,153
Apr 24 2024	25.97	-0.09	-0.35%	26.06	26.075	25.93	14,137
Apr 23 2024	26.06	0.01	0.04%	26.07	26.235	26.04	124,376
Apr 22 2024	26.05	0.01	0.04%	26.11	26.19	26.02	34,262
Apr 19 2024	26.04	-0.04	-0.15%	26.06	26.115	26.03	34,983
Apr 18 2024	26.08	-0.24	-0.91%	26.37	26.39	26.08	37,996
Apr 17 2024	26.32	0.12	0.46%	26.32	26.39	26.26	22,616
Apr 16 2024	26.20	0.03	0.11%	26.15	26.30	26.14	25,183
Apr 15 2024	26.17	-0.05	-0.19%	26.22	26.22	26.10	49,140
Apr 12 2024	26.22	0.07	0.27%	26.20	26.28	26.105	25,061
Apr 11 2024	26.15	0.11	0.42%	26.05	26.19	26.00	60,068
Apr 10 2024	26.04	0.08	0.31%	25.96	26.05	25.89	43,620
Apr 09 2024	25.96	-0.08	-0.31%	26.05	26.11	25.96	11,153
Apr 08 2024	26.04	0.00	0.00%	26.05	26.05	25.9618	13,989
Apr 05 2024	26.04	0.04	0.15%	26.02	26.04	25.965	16,495
Apr 04 2024	26.00	0.05	0.19%	26.03	26.10	25.96	19,586
Apr 03 2024	25.95	0.04	0.15%	25.92	25.9994	25.8513	26,746
Apr 02 2024	25.91	-0.13	-0.50%	25.94	25.99	25.86	25,334

Reinsurance Group of Ame...

Netherlands AEX X10 Shor...

Helium Evolution (CE)

Future Path 529 College ...

Flight Centre Travel (PK)

Vontobel Financial Produ...

OSSIAM OP8E INAV

Is Gb Ag Bd �ha

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions