NYSE:RZB
Reinsurance Group of America ETF Price (Quote)
$25.26
+0.0281 (+0.111%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 RZB stock ended at $25.26. This is 0.111% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.99% from a day low at $25.20 to a day high of $25.45. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | $24.96 | $25.05 | $24.94 | $25.04 | 31 615 |
| Apr 01, 2024 | $25.00 | $25.08 | $24.83 | $25.04 | 20 470 |
| Mar 28, 2024 | $25.12 | $25.12 | $24.98 | $25.00 | 23 783 |
| Mar 27, 2024 | $24.99 | $25.13 | $24.98 | $25.13 | 21 154 |
| Mar 26, 2024 | $25.06 | $25.07 | $24.97 | $25.02 | 17 642 |
| Mar 25, 2024 | $25.15 | $25.15 | $24.98 | $24.98 | 15 389 |
| Mar 22, 2024 | $25.17 | $25.17 | $25.04 | $25.08 | 14 545 |
| Mar 21, 2024 | $24.96 | $25.19 | $24.93 | $25.06 | 56 401 |
| Mar 20, 2024 | $24.90 | $24.94 | $24.82 | $24.92 | 18 818 |
| Mar 19, 2024 | $24.73 | $24.85 | $24.73 | $24.83 | 39 989 |
| Mar 18, 2024 | $24.68 | $24.73 | $24.59 | $24.70 | 48 337 |
| Mar 15, 2024 | $24.69 | $24.69 | $24.55 | $24.65 | 28 020 |
| Mar 14, 2024 | $24.80 | $24.80 | $24.64 | $24.69 | 35 175 |
| Mar 13, 2024 | $24.84 | $24.89 | $24.78 | $24.82 | 35 675 |
| Mar 12, 2024 | $24.76 | $24.82 | $24.71 | $24.81 | 44 084 |
| Mar 11, 2024 | $24.73 | $24.78 | $24.66 | $24.76 | 25 898 |
| Mar 08, 2024 | $24.66 | $24.75 | $24.64 | $24.73 | 29 869 |
| Mar 07, 2024 | $24.73 | $24.80 | $24.57 | $24.64 | 91 295 |
| Mar 06, 2024 | $24.69 | $24.83 | $24.63 | $24.67 | 29 459 |
| Mar 05, 2024 | $24.87 | $25.01 | $24.59 | $24.63 | 99 162 |
| Mar 04, 2024 | $25.05 | $25.06 | $24.88 | $24.88 | 21 329 |
| Mar 01, 2024 | $25.10 | $25.10 | $25.01 | $25.03 | 13 867 |
| Feb 29, 2024 | $25.08 | $25.25 | $25.03 | $25.09 | 14 512 |
| Feb 28, 2024 | $25.34 | $25.49 | $25.30 | $25.30 | 5 950 |
| Feb 27, 2024 | $25.36 | $25.44 | $25.31 | $25.33 | 17 068 |
