Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 201.65 | 10.47 | 5.48% | 195.35 | 202.06 | 194.505 | 810,553 |
| May 02 2024 | 191.18 | 0.26 | 0.14% | 192.13 | 192.99 | 189.39 | 656,247 |
| May 01 2024 | 190.92 | 3.93 | 2.10% | 186.87 | 192.00 | 186.87 | 500,003 |
| Apr 30 2024 | 186.99 | -2.55 | -1.35% | 188.88 | 189.415 | 186.97 | 364,464 |
| Apr 29 2024 | 189.54 | 0.76 | 0.40% | 189.13 | 190.81 | 188.36 | 322,580 |
| Apr 26 2024 | 188.78 | -2.28 | -1.19% | 190.37 | 191.28 | 188.285 | 429,874 |
| Apr 25 2024 | 191.06 | 0.05 | 0.03% | 191.00 | 191.93 | 189.16 | 354,974 |
| Apr 24 2024 | 191.01 | 0.97 | 0.51% | 189.70 | 191.19 | 188.80 | 254,452 |
| Apr 23 2024 | 190.04 | 1.26 | 0.67% | 189.30 | 190.84 | 189.10 | 264,617 |
| Apr 22 2024 | 188.78 | 2.26 | 1.21% | 187.35 | 190.12 | 185.56 | 313,248 |
| Apr 19 2024 | 186.52 | 4.04 | 2.21% | 182.57 | 186.68 | 182.57 | 517,050 |
| Apr 18 2024 | 182.48 | 2.33 | 1.29% | 181.15 | 182.86 | 180.53 | 437,452 |
| Apr 17 2024 | 180.15 | -0.42 | -0.23% | 181.69 | 182.59 | 178.84 | 283,464 |
| Apr 16 2024 | 180.57 | -1.07 | -0.59% | 181.96 | 182.315 | 180.30 | 259,793 |
| Apr 15 2024 | 181.64 | -2.74 | -1.49% | 185.64 | 185.86 | 181.01 | 486,614 |
| Apr 12 2024 | 184.38 | -0.52 | -0.28% | 184.41 | 185.68 | 183.41 | 290,443 |
| Apr 11 2024 | 184.90 | -5.06 | -2.66% | 189.89 | 189.89 | 184.44 | 391,889 |
| Apr 10 2024 | 189.96 | 0.68 | 0.36% | 189.50 | 191.1425 | 188.80 | 419,269 |
| Apr 09 2024 | 189.28 | -5.65 | -2.90% | 195.65 | 196.25 | 188.40 | 460,767 |
| Apr 08 2024 | 194.93 | 0.96 | 0.49% | 193.97 | 195.44 | 193.0205 | 242,748 |
| Apr 05 2024 | 193.97 | 2.62 | 1.37% | 193.50 | 194.55 | 192.01 | 283,548 |
| Apr 04 2024 | 191.35 | -2.25 | -1.16% | 194.59 | 194.89 | 190.98 | 217,558 |
| Apr 03 2024 | 193.60 | 0.55 | 0.28% | 193.16 | 194.5039 | 192.395 | 239,031 |
| Apr 02 2024 | 193.05 | -1.81 | -0.93% | 194.87 | 195.88 | 191.99 | 354,732 |
| Apr 01 2024 | 194.86 | 1.98 | 1.03% | 192.72 | 195.17 | 191.06 | 292,224 |
| Mar 28 2024 | 192.88 | -0.39 | -0.20% | 193.78 | 194.72 | 192.51 | 270,862 |
| Mar 27 2024 | 193.27 | 0.76 | 0.39% | 192.60 | 193.67 | 190.755 | 272,171 |
| Mar 26 2024 | 192.51 | 1.34 | 0.70% | 191.29 | 193.72 | 190.70 | 262,323 |
| Mar 25 2024 | 191.17 | 1.95 | 1.03% | 188.94 | 193.44 | 188.71 | 385,033 |
| Mar 22 2024 | 189.22 | 3.18 | 1.71% | 186.41 | 189.445 | 185.1877 | 452,804 |
| Mar 21 2024 | 186.04 | 0.00 | 0.00% | 186.65 | 186.65 | 184.05 | 326,233 |
| Mar 20 2024 | 186.04 | 1.88 | 1.02% | 183.98 | 186.07 | 183.69 | 273,973 |
| Mar 19 2024 | 184.16 | 0.02 | 0.01% | 184.65 | 185.6265 | 183.84 | 297,792 |
| Mar 18 2024 | 184.14 | -1.14 | -0.62% | 184.67 | 185.58 | 183.625 | 283,861 |
| Mar 15 2024 | 185.28 | 1.11 | 0.60% | 182.39 | 185.85 | 182.39 | 1,060,000 |
| Mar 14 2024 | 184.17 | -1.25 | -0.67% | 185.19 | 186.15 | 182.84 | 311,192 |
| Mar 13 2024 | 185.42 | 0.82 | 0.44% | 184.64 | 185.81 | 183.68 | 241,400 |
| Mar 12 2024 | 184.60 | 1.25 | 0.68% | 183.68 | 184.645 | 182.94 | 180,100 |
| Mar 11 2024 | 183.35 | 1.13 | 0.62% | 182.22 | 184.07 | 181.17 | 216,846 |
| Mar 08 2024 | 182.22 | -1.34 | -0.73% | 183.21 | 184.03 | 180.795 | 320,972 |
| Mar 07 2024 | 183.56 | 0.68 | 0.37% | 183.00 | 184.68 | 182.94 | 324,479 |
| Mar 06 2024 | 182.88 | 4.51 | 2.53% | 180.00 | 182.98 | 178.75 | 390,549 |
| Mar 05 2024 | 178.37 | 0.96 | 0.54% | 177.46 | 179.17 | 176.88 | 351,962 |
| Mar 04 2024 | 177.41 | 0.86 | 0.49% | 176.92 | 179.45 | 175.88 | 287,397 |
| Mar 01 2024 | 176.55 | -0.30 | -0.17% | 177.64 | 178.55 | 176.24 | 300,723 |
| Feb 29 2024 | 176.85 | -1.21 | -0.68% | 178.07 | 178.165 | 174.45 | 512,484 |
| Feb 28 2024 | 178.06 | 2.85 | 1.63% | 175.34 | 179.44 | 174.95 | 485,629 |
| Feb 27 2024 | 175.21 | 3.06 | 1.78% | 172.37 | 175.33 | 171.84 | 351,526 |
| Feb 26 2024 | 172.15 | -1.55 | -0.89% | 173.90 | 174.76 | 171.87 | 293,264 |
| Feb 23 2024 | 173.70 | 1.72 | 1.00% | 172.11 | 174.39 | 171.56 | 301,187 |
| Feb 22 2024 | 171.98 | 2.66 | 1.57% | 170.12 | 172.05 | 169.08 | 250,541 |
| Feb 21 2024 | 169.32 | -0.34 | -0.20% | 170.36 | 170.745 | 168.5105 | 205,046 |
| Feb 20 2024 | 169.66 | 0.71 | 0.42% | 168.28 | 170.83 | 167.80 | 312,349 |
| Feb 16 2024 | 168.95 | -1.77 | -1.04% | 171.11 | 172.4334 | 168.89 | 293,014 |
| Feb 15 2024 | 170.72 | 1.55 | 0.92% | 169.26 | 172.24 | 169.26 | 379,483 |
| Feb 14 2024 | 169.17 | 3.06 | 1.84% | 166.54 | 169.43 | 166.21 | 345,477 |
| Feb 13 2024 | 166.11 | -2.33 | -1.38% | 168.91 | 169.19 | 165.3828 | 410,475 |
| Feb 12 2024 | 168.44 | 0.62 | 0.37% | 167.11 | 169.90 | 167.10 | 206,703 |
| Feb 09 2024 | 167.82 | 0.27 | 0.16% | 166.86 | 168.01 | 165.64 | 351,420 |
| Feb 08 2024 | 167.55 | -1.46 | -0.86% | 168.70 | 169.3104 | 165.895 | 241,461 |
| Feb 07 2024 | 169.01 | 2.01 | 1.20% | 167.89 | 169.50 | 166.38 | 346,472 |
| Feb 06 2024 | 167.00 | -0.76 | -0.45% | 167.22 | 168.22 | 165.675 | 442,659 |
| Feb 05 2024 | 167.76 | 0.72 | 0.43% | 167.04 | 168.53 | 166.2711 | 567,895 |
