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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2023 | $25.62 | $25.61 | $25.39 | $25.50 | 3 883 |
| Jul 19, 2023 | $25.53 | $25.67 | $25.42 | $25.67 | 17 354 |
| Jul 18, 2023 | $25.39 | $25.56 | $25.35 | $25.42 | 13 091 |
| Jul 17, 2023 | $25.54 | $25.57 | $25.33 | $25.48 | 4 637 |
| Jul 14, 2023 | $25.64 | $25.70 | $25.36 | $25.58 | 15 460 |
| Jul 13, 2023 | $25.47 | $25.68 | $25.47 | $25.68 | 16 265 |
| Jul 12, 2023 | $25.49 | $25.53 | $25.30 | $25.52 | 6 579 |
| Jul 11, 2023 | $25.36 | $25.46 | $25.17 | $25.34 | 13 821 |
| Jul 10, 2023 | $25.15 | $25.30 | $25.11 | $25.27 | 11 337 |
| Jul 07, 2023 | $25.09 | $25.23 | $25.06 | $25.16 | 15 476 |
| Jul 06, 2023 | $25.13 | $25.18 | $24.90 | $25.00 | 10 155 |
| Jul 05, 2023 | $25.11 | $25.30 | $24.93 | $25.30 | 26 380 |
| Jul 03, 2023 | $24.93 | $25.18 | $25.02 | $25.18 | 3 247 |
| Jun 30, 2023 | $24.95 | $25.30 | $24.93 | $24.93 | 20 434 |
| Jun 29, 2023 | $25.12 | $25.12 | $24.95 | $25.02 | 10 575 |
| Jun 28, 2023 | $25.07 | $25.31 | $24.91 | $25.15 | 39 202 |
| Jun 27, 2023 | $25.08 | $25.16 | $24.96 | $24.99 | 9 172 |
| Jun 26, 2023 | $25.04 | $25.14 | $25.00 | $25.00 | 12 504 |
| Jun 23, 2023 | $24.88 | $25.07 | $24.84 | $24.96 | 20 517 |
| Jun 22, 2023 | $24.83 | $24.92 | $24.72 | $24.83 | 9 511 |
| Jun 21, 2023 | $24.82 | $24.96 | $24.71 | $24.85 | 18 260 |
| Jun 20, 2023 | $25.00 | $25.00 | $24.85 | $24.89 | 15 125 |
| Jun 16, 2023 | $24.87 | $25.01 | $24.81 | $24.96 | 13 330 |
| Jun 15, 2023 | $24.86 | $24.98 | $24.81 | $24.92 | 11 904 |
| Jun 14, 2023 | $25.07 | $25.11 | $24.82 | $24.87 | 24 352 |
