Reinsurance Group of America Incorporated Common Stockのデータ

Reinsurance Group of America Incorporated Common Stockの基本情報

名前 Reinsurance Group of America Incorporated Common Stock
ティッカー RGA
国 United States
上場年 nan
セクター Finance

Reinsurance Group of America Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 115.34 112.48 113.7 115.03 549900.0 114.33
2021-02-12 113.45 111.81 111.98 113.0 323400.0 112.31
2021-02-11 114.47 110.97 112.46 112.71 341400.0 112.02
2021-02-10 113.6 110.44 113.6 111.9 611500.0 111.22
2021-02-09 118.99 113.1 114.27 113.63 610000.0 112.94
2021-02-08 112.26 109.26 110.4 112.25 354200.0 111.57
2021-02-05 113.31 109.43 112.95 109.54 496300.0 108.87
2021-02-04 112.76 107.11 107.11 112.76 627000.0 112.07
2021-02-03 106.61 103.5 103.64 106.57 506800.0 105.92
2021-02-02 106.67 103.82 105.92 104.03 729900.0 103.4
2021-02-01 106.28 104.0 105.99 104.65 523200.0 104.01
2021-01-29 109.42 103.99 108.03 105.05 981700.0 104.41
2021-01-28 111.81 107.74 108.28 111.0 516900.0 110.32
2021-01-27 107.92 105.21 106.35 106.74 581400.0 106.09
2021-01-26 110.56 107.32 109.9 107.99 433600.0 107.33
2021-01-25 110.36 107.06 109.05 109.54 647300.0 108.87
2021-01-22 110.73 107.65 109.06 110.18 413900.0 109.51
2021-01-21 113.68 110.51 112.55 110.58 327600.0 109.91
2021-01-20 114.92 111.96 113.08 112.22 482300.0 111.54
2021-01-19 113.59 110.2 111.82 112.87 431300.0 112.18
2021-01-15 114.07 110.96 113.45 111.33 409500.0 110.65
2021-01-14 115.59 113.59 114.53 114.83 448500.0 114.13
2021-01-13 116.78 113.54 115.68 113.63 447100.0 112.94
2021-01-12 118.47 115.15 115.22 116.09 428000.0 115.38
2021-01-11 116.98 114.0 114.0 114.92 351300.0 114.22
2021-01-08 118.29 113.6 118.29 115.66 429600.0 114.96
2021-01-07 120.37 117.45 120.25 117.53 456500.0 116.81
2021-01-06 120.12 113.07 115.31 118.45 530600.0 117.73
2021-01-05 114.06 111.43 111.98 112.8 269300.0 112.11
2021-01-04 116.78 110.88 116.53 111.75 326800.0 111.07
2020-12-31 116.7 114.79 115.18 115.9 219100.0 115.19
2020-12-30 117.56 115.03 115.38 115.4 142200.0 114.7
2020-12-29 115.75 114.15 115.53 115.23 218800.0 114.53
2020-12-28 117.39 114.02 115.04 115.32 225000.0 114.62
2020-12-24 114.47 111.87 114.47 113.58 139700.0 112.89
2020-12-23 114.99 113.17 113.17 114.55 164800.0 113.85
2020-12-22 114.17 111.37 113.02 111.59 274500.0 110.91
2020-12-21 113.87 109.87 113.87 113.24 356100.0 112.55
2020-12-18 119.02 113.51 118.89 114.46 834200.0 113.76
2020-12-17 119.63 116.03 118.52 117.79 629500.0 117.07
2020-12-16 121.74 118.68 121.74 121.13 412300.0 120.39
2020-12-15 120.95 116.54 118.64 120.93 360600.0 120.19
2020-12-14 121.24 117.07 121.24 117.63 444500.0 116.91
2020-12-11 120.98 118.39 120.17 118.93 353300.0 118.21
2020-12-10 122.39 119.0 119.19 122.14 282500.0 121.4
2020-12-09 122.76 119.86 122.25 120.82 341400.0 120.08
2020-12-08 121.21 118.21 118.21 120.42 287200.0 119.69
2020-12-07 123.01 118.65 123.01 119.51 240700.0 118.78
2020-12-04 124.2 120.9 121.27 124.19 342100.0 123.43
2020-12-03 121.1 118.71 120.37 119.49 330300.0 118.76
2020-12-02 122.14 120.06 120.7 121.16 510700.0 120.42
2020-12-01 121.46 117.18 117.92 121.33 596100.0 120.59
2020-11-30 120.33 115.13 119.29 115.28 690800.0 114.58
2020-11-27 122.16 119.27 120.6 120.22 149600.0 119.49
2020-11-25 124.37 120.05 123.12 121.33 513600.0 120.59
2020-11-24 126.97 120.57 122.98 124.76 534200.0 124.0
2020-11-23 120.43 115.48 115.56 119.76 439700.0 119.03
2020-11-20 117.6 114.45 116.33 114.86 324200.0 114.16
2020-11-19 117.63 113.34 116.34 117.44 245900.0 116.73
2020-11-18 121.39 117.45 118.36 117.64 434100.0 116.92
2020-11-17 118.7 113.77 114.04 118.48 366300.0 117.76
2020-11-16 118.12 114.79 117.99 116.1 715400.0 115.39
2020-11-13 115.19 111.36 112.65 114.26 498600.0 112.87
2020-11-12 112.11 108.35 111.22 111.25 806000.0 109.9
2020-11-11 117.0 110.95 116.48 111.86 1047100.0 110.5
2020-11-10 127.45 116.18 126.81 118.0 700800.0 116.56
2020-11-09 129.93 117.68 117.68 126.79 1342900.0 125.25
2020-11-06 111.1 105.78 108.41 106.83 495600.0 105.53
2020-11-05 106.76 102.55 102.82 106.31 509400.0 105.02
2020-11-04 104.93 99.45 101.25 101.86 362400.0 100.62
2020-11-03 106.0 103.24 105.09 103.99 419500.0 102.72
2020-11-02 104.31 101.65 102.99 102.5 382100.0 101.25
2020-10-30 101.08 98.44 99.19 101.02 445400.0 99.79
2020-10-29 100.09 93.0 94.44 99.89 695100.0 98.67
2020-10-28 98.95 95.04 97.5 95.44 361900.0 94.28
2020-10-27 104.12 99.76 103.38 99.88 353400.0 98.66
2020-10-26 107.0 103.53 107.0 103.99 389700.0 102.72
2020-10-23 110.07 106.93 109.88 108.3 783600.0 106.98
2020-10-22 109.44 104.68 104.68 109.03 495200.0 107.7
2020-10-21 105.73 103.85 104.15 104.75 539800.0 103.47
2020-10-20 106.87 104.23 105.61 104.41 385400.0 103.14
2020-10-19 107.19 103.81 105.36 104.26 412200.0 102.99
2020-10-16 104.99 102.59 103.27 104.65 446000.0 103.38
2020-10-15 104.14 101.13 101.93 103.39 265800.0 102.13
2020-10-14 105.14 102.39 103.5 102.83 437100.0 101.58
2020-10-13 107.17 102.92 106.51 103.68 552700.0 102.42
2020-10-12 108.58 105.39 105.83 107.8 407600.0 106.49
2020-10-09 106.4 103.82 105.27 105.68 462400.0 104.39
2020-10-08 105.0 102.3 103.36 104.45 311600.0 103.18
2020-10-07 103.58 100.51 101.99 101.75 391700.0 100.51
2020-10-06 103.51 99.3 102.95 99.87 359500.0 98.65
2020-10-05 102.57 100.33 100.91 101.86 413700.0 100.62
2020-10-02 99.71 95.09 95.23 99.14 315800.0 97.93
2020-10-01 97.12 94.94 95.74 96.87 328900.0 95.69
2020-09-30 96.82 94.45 95.53 95.19 372400.0 94.03
2020-09-29 97.01 93.57 96.71 95.28 412900.0 94.12
2020-09-28 98.12 94.59 94.59 97.22 497800.0 96.04
2020-09-25 93.57 90.96 91.27 92.76 357500.0 91.63
2020-09-24 94.59 90.23 92.74 92.31 422900.0 91.19
2020-09-23 98.07 92.25 97.19 92.49 485900.0 91.36
2020-09-22 100.89 96.46 99.6 96.9 823000.0 95.72
2020-09-21 100.56 96.91 99.79 99.73 1189700.0 98.52
2020-09-18 101.99 99.68 101.07 100.04 888300.0 98.82
2020-09-17 102.04 99.79 101.56 101.1 767300.0 99.87
2020-09-16 105.0 101.6 102.86 103.03 798500.0 101.78
2020-09-15 104.4 101.4 104.4 102.23 626300.0 100.99
2020-09-14 106.18 102.43 102.55 104.46 611600.0 103.19
2020-09-11 103.63 99.49 103.63 101.89 1059200.0 100.65
2020-09-10 104.2 102.29 103.02 103.04 1179100.0 101.79
2020-09-09 102.88 97.38 97.54 102.22 1199100.0 100.98
2020-09-08 98.08 95.39 96.79 97.01 863300.0 95.83
2020-09-04 97.41 94.21 96.77 96.51 373000.0 95.34
2020-09-03 97.39 93.72 94.36 94.5 641500.0 93.35
2020-09-02 93.64 91.11 91.62 93.36 292200.0 92.22
2020-09-01 92.9 90.05 90.53 91.88 319100.0 90.76
2020-08-31 94.09 90.66 93.99 91.68 431700.0 90.56
2020-08-28 95.29 92.68 95.02 93.81 268400.0 92.67
2020-08-27 95.0 92.31 92.37 93.96 386400.0 92.82
2020-08-26 94.54 91.85 94.26 92.04 339300.0 90.92
2020-08-25 96.62 93.24 96.0 93.85 292900.0 92.71
2020-08-24 95.13 90.5 90.62 95.03 362600.0 93.87
2020-08-21 92.35 90.27 91.65 90.36 334100.0 89.26
2020-08-20 92.63 91.13 91.76 92.03 301400.0 90.91
2020-08-19 93.88 91.72 92.38 93.17 401000.0 92.04
2020-08-18 94.7 91.98 94.29 92.19 408800.0 91.07
2020-08-17 95.9 94.15 95.58 94.32 1115000.0 93.17
2020-08-14 96.06 93.14 93.45 95.38 304600.0 94.22
2020-08-13 94.74 92.63 93.42 94.43 566700.0 93.28
2020-08-12 98.09 94.2 97.99 95.33 722700.0 93.48
2020-08-11 98.92 95.81 97.05 96.01 2146900.0 94.14
2020-08-10 94.73 92.43 92.85 94.62 555900.0 92.78
2020-08-07 92.13 87.79 88.32 91.97 512400.0 90.18
2020-08-06 94.36 88.64 94.0 89.07 894400.0 87.34
2020-08-05 96.49 90.23 91.0 94.84 1633200.0 93.0
2020-08-04 86.09 84.25 85.02 84.73 582400.0 83.08
2020-08-03 86.71 84.36 85.67 85.08 494400.0 83.43
2020-07-31 85.43 83.08 84.4 85.25 479700.0 83.59
2020-07-30 86.13 83.68 86.13 84.3 638000.0 82.66
2020-07-29 88.11 84.09 86.26 88.05 1516500.0 86.34
2020-07-28 86.85 84.96 84.99 86.17 923400.0 84.5
2020-07-27 86.98 84.78 86.52 85.31 850100.0 83.65
2020-07-24 89.91 87.02 88.93 87.29 592800.0 85.59
2020-07-23 88.83 86.78 86.78 88.63 577400.0 86.91
2020-07-22 88.91 85.56 86.0 87.57 838200.0 85.87
2020-07-21 87.91 84.51 84.65 86.79 867100.0 85.1
2020-07-20 84.53 82.62 84.0 84.27 1094100.0 82.63
2020-07-17 85.21 82.09 84.78 84.45 1121200.0 82.81
2020-07-16 84.12 77.78 78.37 83.74 2117500.0 82.11
2020-07-15 78.72 74.24 74.28 78.17 987500.0 76.65
2020-07-14 72.64 70.0 70.83 72.56 928700.0 71.15
2020-07-13 72.02 69.55 71.12 70.96 963300.0 69.58
2020-07-10 71.27 67.47 67.59 70.31 870600.0 68.94
2020-07-09 71.48 66.99 71.48 67.56 756200.0 66.25
2020-07-08 74.04 70.74 71.56 72.17 810600.0 70.77
2020-07-07 75.49 71.42 75.02 71.42 829700.0 70.03
2020-07-06 79.53 74.19 77.55 76.23 681800.0 74.75
2020-07-02 78.82 75.25 77.58 75.52 2045000.0 74.05
2020-07-01 78.9 74.98 78.23 75.53 655500.0 74.06
2020-06-30 79.17 75.27 75.73 78.44 766700.0 76.92
2020-06-29 76.89 74.37 75.9 76.09 613100.0 74.61
2020-06-26 77.49 74.1 76.34 74.98 2105500.0 73.52
2020-06-25 78.0 75.0 76.0 77.9 1239900.0 76.39
2020-06-24 80.0 76.09 80.0 76.63 1545300.0 75.14
2020-06-23 86.2 80.6 85.59 80.79 908900.0 79.22
2020-06-22 83.57 81.08 83.01 83.41 617400.0 81.79
2020-06-19 86.59 82.57 86.16 83.93 970300.0 82.3
2020-06-18 86.35 82.5 83.06 84.87 445400.0 83.22
2020-06-17 88.5 84.14 87.91 84.25 604000.0 82.61
2020-06-16 92.85 86.84 92.32 87.75 587900.0 86.05
2020-06-15 87.89 83.36 83.65 87.61 559300.0 85.91
2020-06-12 88.73 84.54 88.44 87.98 613400.0 86.27
2020-06-11 88.99 83.69 86.94 83.82 605200.0 82.19
2020-06-10 97.75 92.32 97.41 92.7 652100.0 90.9
2020-06-09 101.39 97.85 99.67 98.14 673300.0 96.23
2020-06-08 104.91 101.45 103.01 103.0 783900.0 101.0
2020-06-05 107.15 99.87 102.09 100.09 1929300.0 98.15
2020-06-04 97.49 85.78 86.43 97.26 3595400.0 95.37
2020-06-03 90.37 85.1 88.86 86.84 4815000.0 85.15
2020-06-02 94.87 91.06 92.12 94.27 511800.0 92.44
2020-06-01 93.08 90.54 91.56 91.66 453600.0 89.88
2020-05-29 92.56 89.76 91.43 90.75 745700.0 88.99
2020-05-28 97.93 92.54 97.93 92.93 588400.0 91.12
2020-05-27 100.64 96.13 100.0 96.79 579800.0 94.91
2020-05-26 95.82 93.85 94.83 94.38 569500.0 92.55
2020-05-22 90.42 87.1 90.42 90.0 401500.0 88.25
2020-05-21 91.3 88.04 88.04 90.46 490100.0 88.7
2020-05-20 89.67 86.59 86.77 88.8 390300.0 87.07
2020-05-19 90.91 85.75 89.93 85.87 519600.0 83.52
2020-05-18 91.59 86.45 86.45 90.29 528400.0 87.81
2020-05-15 86.71 82.35 84.34 82.91 1364800.0 80.64
2020-05-14 85.88 77.01 79.79 85.44 813200.0 83.1
2020-05-13 87.99 81.4 87.87 81.8 591500.0 79.56
2020-05-12 92.92 88.43 92.29 88.66 499200.0 86.23
2020-05-11 94.38 91.02 93.69 92.01 651000.0 89.49
2020-05-08 95.17 91.67 94.54 95.01 481800.0 92.4
2020-05-07 95.68 88.15 88.15 92.08 705500.0 89.56
2020-05-06 94.86 87.25 94.62 87.28 1017500.0 84.89
2020-05-05 104.54 99.87 103.21 100.0 480600.0 97.26
2020-05-04 101.27 96.27 98.05 100.97 439600.0 98.2
2020-05-01 102.88 98.82 101.66 100.04 435500.0 97.3
2020-04-30 109.26 104.6 108.3 104.68 463900.0 101.81
2020-04-29 113.02 109.28 111.74 111.02 461300.0 107.98
2020-04-28 111.17 106.64 109.34 107.44 393100.0 104.49
2020-04-27 106.05 102.29 102.29 105.38 419400.0 102.49
2020-04-24 101.75 97.36 99.05 101.29 532500.0 98.51
2020-04-23 101.46 97.4 100.32 97.61 628400.0 94.93
2020-04-22 99.77 96.62 98.39 98.91 669700.0 96.2
2020-04-21 97.91 93.32 94.86 96.24 1007400.0 93.6
2020-04-20 99.19 95.56 96.93 98.23 785100.0 95.54
2020-04-17 102.36 98.49 101.05 99.9 643900.0 97.16
2020-04-16 98.78 93.78 97.57 95.99 559900.0 93.36
2020-04-15 102.77 97.63 102.35 97.78 714600.0 95.1
2020-04-14 112.28 103.91 112.28 107.02 553400.0 104.09
2020-04-13 111.73 105.02 111.73 108.92 1014500.0 105.93
2020-04-09 114.62 106.84 106.84 112.0 905800.0 108.93
2020-04-08 105.37 98.87 99.4 104.09 942000.0 101.24
2020-04-07 103.47 93.74 94.5 98.74 1623600.0 96.03
2020-04-06 89.72 82.83 83.32 89.21 1290100.0 86.76
2020-04-03 81.74 77.37 80.25 78.49 995700.0 76.34
2020-04-02 84.34 78.16 79.74 81.48 752700.0 79.25
2020-04-01 82.63 78.02 79.46 81.03 688500.0 78.81
2020-03-31 87.58 82.25 85.92 84.14 1187600.0 81.83
2020-03-30 87.45 76.15 78.03 86.92 969100.0 84.54
2020-03-27 80.95 74.43 75.0 78.85 825300.0 76.69
2020-03-26 80.38 74.11 77.28 79.09 1743000.0 76.92
2020-03-25 80.06 63.28 65.4 75.76 2021900.0 73.68
2020-03-24 66.51 59.79 61.82 63.98 1643900.0 62.23
2020-03-23 63.65 55.39 59.85 57.29 1424900.0 55.72
2020-03-20 71.3 57.87 70.43 60.66 1576200.0 59.0
2020-03-19 71.44 65.09 70.89 70.52 695100.0 68.59
2020-03-18 80.31 65.29 78.46 72.14 1355400.0 70.16
2020-03-17 84.89 76.56 81.95 83.01 1267900.0 80.73
2020-03-16 85.95 80.32 82.78 80.33 1185900.0 78.13
2020-03-13 96.29 82.87 90.66 96.25 940700.0 93.61
2020-03-12 93.15 82.52 87.99 83.05 1082200.0 80.77
2020-03-11 100.95 95.04 100.33 96.77 859600.0 94.12
2020-03-10 103.85 96.73 103.74 103.85 1223400.0 101.0
2020-03-09 111.93 98.56 108.74 99.54 813700.0 96.81
2020-03-06 120.13 115.48 115.48 117.85 612600.0 114.62
2020-03-05 124.92 120.93 124.92 121.57 684900.0 118.24
2020-03-04 129.38 124.76 128.06 128.95 646900.0 125.41
2020-03-03 133.1 124.76 130.06 125.68 1067000.0 122.23
2020-03-02 130.43 122.39 122.47 129.97 1082000.0 126.41
2020-02-28 126.22 121.15 124.49 122.03 1410700.0 118.68
2020-02-27 135.03 128.53 133.79 128.55 928600.0 125.02
2020-02-26 142.76 136.03 141.54 136.04 673500.0 132.31
2020-02-25 147.78 140.39 147.0 140.39 662700.0 136.54
2020-02-24 148.88 145.81 147.74 146.87 437500.0 142.84
2020-02-21 153.55 151.16 152.61 151.67 393500.0 147.51
2020-02-20 153.29 150.81 151.04 153.2 290600.0 149.0
2020-02-19 153.17 151.53 152.89 151.8 201600.0 147.64
2020-02-18 154.29 150.49 153.97 152.33 201700.0 148.15