Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
24.81
+0.02 (0.08%)
Aug 8, 2025, 11:26 AM - Market open
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.79 | 24.79 | 24.79 | 24.80 | - | 0.03% | 227 |
| Aug 7, 2025 | 24.86 | 24.86 | 24.76 | 24.79 | 24.79 | -0.17% | 16,756 |
| Aug 6, 2025 | 24.80 | 24.86 | 24.80 | 24.83 | 24.83 | -0.04% | 8,343 |
| Aug 5, 2025 | 24.82 | 24.85 | 24.79 | 24.84 | 24.84 | -0.08% | 12,784 |
| Aug 4, 2025 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | 0.36% | 13,430 |
| Aug 1, 2025 | 24.83 | 24.83 | 24.72 | 24.77 | 24.77 | -0.20% | 24,446 |
| Jul 31, 2025 | 24.80 | 24.88 | 24.79 | 24.82 | 24.82 | -0.16% | 53,945 |
| Jul 30, 2025 | 24.83 | 24.90 | 24.77 | 24.86 | 24.86 | 0.12% | 38,935 |
| Jul 29, 2025 | 24.92 | 24.92 | 24.80 | 24.83 | 24.83 | -0.28% | 50,400 |
| Jul 28, 2025 | 24.90 | 24.93 | 24.81 | 24.90 | 24.90 | - | 6,956 |
| Jul 25, 2025 | 24.79 | 24.95 | 24.75 | 24.90 | 24.90 | 0.73% | 27,691 |
| Jul 24, 2025 | 24.75 | 24.85 | 24.71 | 24.72 | 24.72 | -0.24% | 15,290 |
| Jul 23, 2025 | 24.83 | 24.86 | 24.78 | 24.78 | 24.78 | -0.12% | 13,602 |
| Jul 22, 2025 | 24.83 | 24.89 | 24.76 | 24.81 | 24.81 | -0.24% | 12,443 |
| Jul 21, 2025 | 24.90 | 24.91 | 24.82 | 24.87 | 24.87 | -0.06% | 23,523 |
| Jul 18, 2025 | 24.94 | 24.94 | 24.85 | 24.89 | 24.89 | 0.14% | 12,972 |
| Jul 17, 2025 | 24.85 | 24.90 | 24.81 | 24.85 | 24.85 | -0.11% | 9,265 |
| Jul 16, 2025 | 24.85 | 24.93 | 24.83 | 24.88 | 24.88 | -0.06% | 7,832 |
| Jul 15, 2025 | 24.81 | 24.93 | 24.81 | 24.89 | 24.89 | -0.08% | 8,789 |
| Jul 14, 2025 | 24.86 | 24.91 | 24.86 | 24.91 | 24.91 | - | 14,345 |
| Jul 11, 2025 | 24.93 | 24.93 | 24.85 | 24.91 | 24.91 | 0.09% | 13,784 |
| Jul 10, 2025 | 24.90 | 24.94 | 24.83 | 24.89 | 24.89 | 0.15% | 12,725 |
| Jul 9, 2025 | 24.79 | 24.93 | 24.78 | 24.85 | 24.85 | 0.04% | 10,384 |
| Jul 8, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | 0.40% | 9,520 |
| Jul 7, 2025 | 24.75 | 24.79 | 24.73 | 24.74 | 24.74 | -0.16% | 21,153 |
| Jul 3, 2025 | 24.72 | 24.79 | 24.62 | 24.78 | 24.78 | 0.04% | 10,346 |
| Jul 2, 2025 | 24.66 | 24.83 | 24.65 | 24.77 | 24.77 | 0.41% | 21,271 |
| Jul 1, 2025 | 24.62 | 24.71 | 24.60 | 24.67 | 24.67 | 0.49% | 27,798 |
| Jun 30, 2025 | 24.61 | 24.81 | 24.55 | 24.55 | 24.55 | -0.24% | 1,687,018 |
| Jun 27, 2025 | 24.63 | 24.75 | 24.50 | 24.61 | 24.61 | -0.28% | 828,990 |
| Jun 26, 2025 | 24.72 | 24.74 | 24.57 | 24.68 | 24.68 | - | 142,098 |
| Jun 25, 2025 | 24.69 | 24.70 | 24.58 | 24.68 | 24.68 | -0.04% | 96,459 |
| Jun 24, 2025 | 24.69 | 24.73 | 24.69 | 24.69 | 24.69 | 0.20% | 84,026 |
| Jun 23, 2025 | 24.70 | 24.79 | 24.63 | 24.64 | 24.64 | - | 96,943 |
| Jun 20, 2025 | 24.63 | 24.69 | 24.63 | 24.64 | 24.64 | -0.04% | 41,413 |
| Jun 18, 2025 | 24.70 | 24.75 | 24.56 | 24.65 | 24.65 | -0.12% | 107,103 |
| Jun 17, 2025 | 24.61 | 24.75 | 24.60 | 24.68 | 24.68 | 0.28% | 105,437 |
| Jun 16, 2025 | 24.70 | 24.72 | 24.61 | 24.61 | 24.61 | -0.20% | 69,283 |
| Jun 13, 2025 | 24.68 | 24.76 | 24.64 | 24.66 | 24.66 | -0.16% | 146,117 |
| Jun 12, 2025 | 24.62 | 24.70 | 24.62 | 24.70 | 24.70 | 0.32% | 132,688 |
| Jun 11, 2025 | 24.58 | 24.68 | 24.57 | 24.62 | 24.62 | 0.33% | 113,805 |
| Jun 10, 2025 | 24.50 | 24.55 | 24.42 | 24.54 | 24.54 | 0.20% | 89,043 |
| Jun 9, 2025 | 24.47 | 24.52 | 24.42 | 24.49 | 24.49 | 0.20% | 93,484 |
| Jun 6, 2025 | 24.53 | 24.53 | 24.44 | 24.44 | 24.44 | -0.33% | 50,159 |
| Jun 5, 2025 | 24.54 | 24.59 | 24.50 | 24.52 | 24.52 | -0.08% | 19,219 |
| Jun 4, 2025 | 24.55 | 24.62 | 24.51 | 24.54 | 24.54 | - | 36,747 |
| Jun 3, 2025 | 24.59 | 24.62 | 24.50 | 24.54 | 24.54 | -0.28% | 32,062 |
| Jun 2, 2025 | 24.55 | 24.67 | 24.54 | 24.61 | 24.61 | -0.28% | 15,173 |
| May 30, 2025 | 24.60 | 24.82 | 24.53 | 24.68 | 24.68 | -1.40% | 84,748 |
| May 29, 2025 | 25.00 | 25.10 | 24.97 | 25.03 | 24.67 | -0.02% | 8,632 |