NYSE:RZB
Reinsurance Group of America ETF Price (Quote)
$25.23
-0.0381 (-0.151%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 RZB stock ended at $25.23. This is 0.151% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.397% from a day low at $25.20 to a day high of $25.30. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 04, 2016 | $27.01 | $27.12 | $27.01 | $27.03 | 104 233 |
| Aug 03, 2016 | $26.97 | $27.06 | $26.93 | $27.01 | 81 452 |
| Aug 02, 2016 | $26.88 | $26.99 | $26.86 | $26.98 | 59 721 |
| Aug 01, 2016 | $26.83 | $26.90 | $26.82 | $26.85 | 60 613 |
| Jul 29, 2016 | $26.85 | $26.88 | $26.76 | $26.77 | 202 199 |
| Jul 28, 2016 | $26.97 | $27.03 | $26.78 | $26.84 | 213 119 |
| Jul 27, 2016 | $26.89 | $27.04 | $26.85 | $26.97 | 127 029 |
| Jul 26, 2016 | $26.93 | $26.93 | $26.84 | $26.89 | 54 481 |
| Jul 25, 2016 | $26.87 | $26.97 | $26.87 | $26.93 | 145 339 |
| Jul 22, 2016 | $26.90 | $26.95 | $26.85 | $26.87 | 88 260 |
| Jul 21, 2016 | $26.92 | $26.92 | $26.80 | $26.87 | 69 153 |
| Jul 20, 2016 | $26.78 | $26.95 | $26.70 | $26.89 | 119 872 |
| Jul 19, 2016 | $26.68 | $26.85 | $26.68 | $26.76 | 77 045 |
| Jul 18, 2016 | $26.83 | $26.87 | $26.66 | $26.67 | 89 235 |
| Jul 15, 2016 | $26.79 | $26.85 | $26.61 | $26.70 | 99 720 |
| Jul 14, 2016 | $26.92 | $26.95 | $26.67 | $26.76 | 60 711 |
| Jul 13, 2016 | $26.91 | $26.96 | $26.85 | $26.86 | 60 286 |
| Jul 12, 2016 | $26.88 | $26.91 | $26.80 | $26.86 | 316 429 |
| Jul 11, 2016 | $26.89 | $26.91 | $26.77 | $26.85 | 33 622 |
| Jul 08, 2016 | $26.83 | $26.86 | $26.73 | $26.81 | 42 967 |
| Jul 07, 2016 | $26.75 | $26.79 | $26.66 | $26.69 | 65 291 |
| Jul 06, 2016 | $26.74 | $26.86 | $26.50 | $26.62 | 204 711 |
| Jul 05, 2016 | $27.08 | $27.08 | $26.58 | $26.65 | 65 773 |
| Jul 01, 2016 | $27.20 | $27.20 | $26.96 | $27.00 | 69 504 |
| Jun 30, 2016 | $26.93 | $27.34 | $26.93 | $27.20 | 523 906 |
