Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renaissancere Holdings Ltd (NY: RNR )

225.47 +2.32 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 187.30 187.46 185.70 186.54 276,601 -0.45(-0.24%)
Aug 30, 2023 182.78 190.98 182.49 186.99 340,261 +4.46(+2.44%)
Aug 29, 2023 179.69 182.71 177.65 182.53 246,855 +3.50(+1.95%)
Aug 28, 2023 181.15 182.06 176.84 179.03 277,978 -1.56(-0.86%)
Aug 25, 2023 183.29 184.57 180.07 180.59 357,120 -2.49(-1.36%)
Aug 24, 2023 179.98 184.30 179.26 183.09 278,750 +2.62(+1.45%)
Aug 23, 2023 175.99 180.67 175.80 180.46 245,731 +4.76(+2.71%)
Aug 22, 2023 175.63 176.52 174.78 175.71 334,760 -0.60(-0.34%)
Aug 21, 2023 176.56 176.98 172.97 176.30 276,331 -0.32(-0.18%)
Aug 18, 2023 175.62 177.50 174.01 176.62 343,445 +0.13(+0.07%)
Aug 17, 2023 183.51 183.84 175.68 176.49 401,295 -5.77(-3.16%)
Aug 16, 2023 180.88 183.43 180.88 182.26 296,400 +1.28(+0.71%)
Aug 15, 2023 181.01 183.09 180.15 180.98 274,332 -1.11(-0.61%)
Aug 14, 2023 184.15 184.70 181.62 182.09 278,430 -1.05(-0.57%)
Aug 11, 2023 188.32 189.24 181.94 183.15 372,205 -5.97(-3.15%)
Aug 10, 2023 188.65 190.43 188.18 189.11 434,783 +1.46(+0.78%)
Aug 09, 2023 182.25 189.12 181.34 187.65 710,103 +5.57(+3.06%)
Aug 08, 2023 192.76 193.39 180.22 182.08 1,356,590 -12.48(-6.41%)
Aug 07, 2023 192.93 195.49 192.93 194.56 407,260 +2.84(+1.48%)
Aug 04, 2023 193.97 195.88 191.31 191.72 693,499 -2.96(-1.52%)
Aug 03, 2023 189.62 195.61 189.53 194.68 548,578 +3.91(+2.05%)
Aug 02, 2023 185.35 191.15 185.18 190.77 479,277 +4.55(+2.44%)
Aug 01, 2023 185.17 187.35 184.57 186.22 321,919 +0.80(+0.43%)
Jul 31, 2023 188.59 189.79 184.19 185.42 898,835 -2.85(-1.51%)
Jul 28, 2023 191.11 191.11 185.63 188.27 518,079 -0.83(-0.44%)
Jul 27, 2023 200.86 200.96 187.60 189.09 860,510 -10.00(-5.02%)
Jul 26, 2023 203.10 209.32 198.71 199.09 884,640 -1.00(-0.50%)
Jul 25, 2023 200.27 201.82 199.56 200.09 472,276 +0.13(+0.06%)
Jul 24, 2023 200.50 201.82 198.71 199.96 463,349 -1.36(-0.68%)
Jul 21, 2023 200.68 201.90 198.97 201.32 359,081 +1.54(+0.77%)
Jul 20, 2023 198.81 201.99 197.82 199.78 388,323 +2.68(+1.36%)
Jul 19, 2023 197.87 198.51 195.96 197.10 419,006 -1.53(-0.77%)
Jul 18, 2023 194.98 198.88 194.67 198.63 423,918 +2.83(+1.44%)
Jul 17, 2023 190.62 197.04 189.99 195.80 309,850 +5.03(+2.64%)
Jul 14, 2023 193.43 193.43 190.59 190.77 224,640 -2.05(-1.06%)
Jul 13, 2023 189.44 193.84 189.44 192.81 325,783 +0.88(+0.46%)
Jul 12, 2023 192.61 194.00 190.16 191.93 277,397 +1.22(+0.64%)
Jul 11, 2023 190.29 192.71 189.27 190.71 512,432 +2.96(+1.58%)
Jul 10, 2023 189.00 190.88 186.89 187.75 243,329 -1.65(-0.87%)
Jul 07, 2023 186.01 191.49 186.01 189.40 387,530 +3.76(+2.03%)
Jul 06, 2023 184.37 186.14 183.89 185.64 580,095 +1.48(+0.80%)
Jul 05, 2023 182.75 184.21 179.51 184.16 310,618 +0.73(+0.40%)
Jul 03, 2023 184.99 186.42 181.80 183.43 213,427 -1.75(-0.94%)
Jun 30, 2023 183.90 186.80 183.38 185.18 353,426 +1.57(+0.85%)
Jun 29, 2023 180.04 184.65 178.84 183.61 453,097 +4.52(+2.52%)
Jun 28, 2023 181.38 181.72 177.73 179.09 629,817 -2.89(-1.59%)
Jun 27, 2023 185.11 186.76 181.47 181.98 343,623 -3.00(-1.62%)
Jun 26, 2023 186.66 188.50 181.72 184.98 476,204 -1.46(-0.78%)
Jun 23, 2023 189.47 189.80 185.34 186.44 753,167 -3.16(-1.67%)
Jun 22, 2023 189.09 190.75 188.05 189.60 305,747 +1.02(+0.54%)
Jun 21, 2023 189.38 191.05 187.18 188.57 388,510 -0.29(-0.15%)
Jun 20, 2023 188.94 190.72 185.99 188.86 317,199 -1.59(-0.83%)
Jun 16, 2023 188.59 191.69 188.35 190.45 689,253 +3.06(+1.63%)
Jun 15, 2023 186.80 187.82 183.88 187.39 431,599 -20.39(-9.81%)
May 08, 2023 204.70 207.81 203.26 207.79 258,151 +3.34(+1.63%)
May 05, 2023 203.71 208.37 203.10 204.45 315,895 +0.74(+0.36%)
May 04, 2023 214.03 214.03 203.10 203.70 440,571 -8.97(-4.22%)
May 03, 2023 215.41 221.00 210.12 212.67 510,451 -5.47(-2.51%)
May 02, 2023 211.57 218.32 211.46 218.14 574,828 +4.63(+2.17%)
May 01, 2023 213.38 218.45 212.38 213.51 332,331 +0.04(+0.02%)
Apr 28, 2023 207.94 215.60 206.44 213.47 482,258 +4.85(+2.32%)
Apr 27, 2023 204.89 208.72 203.78 208.63 334,815 +3.53(+1.72%)
Apr 26, 2023 205.92 208.19 204.38 205.10 342,288 -1.79(-0.87%)
Apr 25, 2023 206.64 208.35 205.61 206.89 187,346 -0.90(-0.43%)
Apr 24, 2023 208.38 210.59 207.15 207.80 234,358 -0.12(-0.06%)
Apr 21, 2023 207.53 208.85 205.29 207.91 231,831 +0.46(+0.22%)
Apr 20, 2023 205.19 208.47 204.82 207.46 188,571 +2.31(+1.13%)
Apr 19, 2023 206.60 207.53 203.60 205.15 253,869 +1.77(+0.87%)
Apr 18, 2023 200.80 203.50 199.92 203.38 223,276 +2.78(+1.38%)
Apr 17, 2023 199.20 200.62 197.08 200.60 198,307 +1.09(+0.55%)
Apr 14, 2023 201.13 202.27 197.85 199.51 195,827 -1.41(-0.70%)
Apr 13, 2023 204.36 205.33 200.65 200.92 325,638 -4.28(-2.09%)
Apr 12, 2023 203.79 205.95 202.77 205.20 240,178 +1.31(+0.64%)
Apr 11, 2023 205.01 206.42 202.19 203.89 247,946 -0.75(-0.37%)
Apr 10, 2023 203.33 205.52 202.96 204.65 213,337 +2.04(+1.01%)
Apr 06, 2023 203.80 205.33 201.42 202.60 236,227 -0.96(-0.47%)
Apr 05, 2023 200.59 204.36 199.91 203.56 248,642 +2.66(+1.32%)
Apr 04, 2023 200.92 201.02 195.94 200.91 257,514 +0.61(+0.31%)
Apr 03, 2023 198.54 201.43 198.46 200.29 217,679 +1.75(+0.88%)
Mar 31, 2023 198.62 200.02 195.52 198.54 274,417 +1.45(+0.73%)
Mar 30, 2023 199.19 200.12 195.22 197.09 227,766 -1.75(-0.88%)
Mar 29, 2023 196.72 199.19 194.85 198.85 199,791 +3.01(+1.54%)
Mar 28, 2023 192.84 196.91 192.26 195.84 229,738 +2.26(+1.17%)
Mar 27, 2023 191.72 195.23 191.47 193.57 237,733 +4.02(+2.12%)
Mar 24, 2023 187.30 189.73 184.84 189.55 348,284 -0.23(-0.12%)
Mar 23, 2023 190.80 192.16 187.04 189.78 211,360 -1.06(-0.56%)
Mar 22, 2023 194.60 195.36 190.75 190.84 259,928 -3.37(-1.73%)
Mar 21, 2023 195.44 198.01 194.06 194.21 258,211 +3.47(+1.82%)
Mar 20, 2023 187.55 193.94 185.69 190.74 265,236 +3.45(+1.84%)
Mar 17, 2023 194.18 195.09 185.48 187.29 677,994 -7.86(-4.03%)
Mar 16, 2023 183.44 196.91 183.44 195.15 469,248 +10.16(+5.49%)
Mar 15, 2023 190.51 192.92 183.71 184.99 460,785 -10.94(-5.58%)
Mar 14, 2023 190.22 197.24 189.12 195.93 504,242 +8.56(+4.57%)
Mar 13, 2023 187.04 190.02 184.28 187.37 508,129 -4.80(-2.50%)
Mar 10, 2023 199.15 199.92 190.89 192.17 709,347 -7.98(-3.99%)
Mar 09, 2023 207.98 208.55 199.90 200.15 323,117 -8.44(-4.04%)
Mar 08, 2023 211.06 212.29 206.22 208.59 210,933 -2.01(-0.95%)
Mar 07, 2023 210.26 212.78 208.68 210.59 194,438 +1.10(+0.52%)
Mar 06, 2023 209.94 211.51 208.76 209.50 329,637 -1.02(-0.48%)
Mar 03, 2023 211.25 212.62 208.76 210.51 252,883 -1.32(-0.62%)
Mar 02, 2023 213.63 214.91 210.83 211.83 232,060 -2.98(-1.39%)
Mar 01, 2023 212.54 216.33 210.62 214.81 290,943 +2.26(+1.07%)
Feb 28, 2023 209.17 213.56 208.97 212.54 362,575 +3.37(+1.61%)
Feb 27, 2023 208.91 210.66 207.66 209.17 249,216 +0.57(+0.27%)
Feb 24, 2023 205.01 208.69 203.52 208.60 251,979 +3.58(+1.75%)
Feb 23, 2023 205.26 208.90 203.57 205.02 240,059 -0.16(-0.08%)
Feb 22, 2023 206.40 208.30 204.31 205.17 173,285 -2.29(-1.11%)
Feb 21, 2023 209.01 209.14 205.59 207.47 344,731 -3.09(-1.47%)
Feb 17, 2023 208.04 211.49 206.65 210.55 288,943 +2.11(+1.01%)
Feb 16, 2023 211.52 211.90 207.68 208.45 352,957 -4.23(-1.99%)
Feb 15, 2023 211.67 216.54 209.72 212.68 362,281 -0.11(-0.05%)
Feb 14, 2023 214.52 216.56 211.42 212.79 290,563 -2.19(-1.02%)
Feb 13, 2023 216.50 218.25 213.83 214.97 340,230 +0.62(+0.29%)
Feb 10, 2023 219.14 220.02 211.56 214.35 777,037 -5.03(-2.29%)
Feb 09, 2023 216.24 221.34 216.24 219.39 511,295 +4.89(+2.28%)
Feb 08, 2023 211.72 216.82 210.66 214.50 381,384 +1.54(+0.72%)
Feb 07, 2023 210.64 213.92 208.76 212.96 323,683 +2.30(+1.09%)
Feb 06, 2023 204.73 211.62 203.91 210.65 382,937 +6.80(+3.34%)
Feb 03, 2023 202.38 204.23 198.06 203.85 351,795 +2.65(+1.32%)
Feb 02, 2023 206.87 206.87 195.42 201.20 685,078 -6.03(-2.91%)
Feb 01, 2023 197.79 210.24 192.93 207.23 723,010 +13.69(+7.07%)
Jan 31, 2023 191.16 194.32 189.36 193.54 900,425 +3.06(+1.60%)
Jan 30, 2023 193.01 194.18 190.03 190.49 380,591 -2.38(-1.24%)
Jan 27, 2023 194.95 195.71 192.75 192.87 228,532 -1.77(-0.91%)
Jan 26, 2023 194.20 195.78 192.27 194.64 265,658 +0.51(+0.27%)
Jan 25, 2023 190.32 195.33 190.05 194.13 334,349 +3.76(+1.97%)
Jan 24, 2023 189.75 190.52 187.51 190.37 279,607 +2.17(+1.15%)
Jan 23, 2023 189.69 190.89 187.72 188.20 359,793 -1.00(-0.53%)
Jan 20, 2023 192.85 192.85 187.53 189.20 270,427 -3.73(-1.93%)
Jan 19, 2023 190.18 193.91 190.18 192.93 201,021 +1.68(+0.88%)
Jan 18, 2023 193.03 194.32 189.91 191.25 297,285 -1.24(-0.64%)
Jan 17, 2023 197.09 197.66 191.46 192.49 234,951 -3.59(-1.83%)
Jan 13, 2023 192.51 197.16 192.51 196.07 208,187 +3.05(+1.58%)
Jan 12, 2023 190.95 194.09 190.10 193.03 296,656 +2.31(+1.21%)
Jan 11, 2023 191.87 191.87 187.11 190.71 240,500 -1.63(-0.85%)
Jan 10, 2023 187.97 193.66 187.57 192.35 269,933 +5.23(+2.80%)
Jan 09, 2023 190.12 192.01 186.70 187.11 262,916 -3.60(-1.89%)
Jan 06, 2023 184.99 191.64 184.76 190.71 270,255 +6.44(+3.49%)
Jan 05, 2023 184.24 185.55 182.54 184.28 270,645 -0.39(-0.21%)
Jan 04, 2023 184.78 186.44 183.25 184.67 270,299 +0.89(+0.48%)
Jan 03, 2023 182.22 185.28 180.86 183.78 354,684 +1.57(+0.86%)
Dec 30, 2022 183.70 184.73 181.70 182.21 202,212 -2.03(-1.10%)
Dec 29, 2022 185.66 186.09 182.64 184.24 210,839 -1.03(-0.56%)
Dec 28, 2022 185.28 187.06 185.28 185.26 200,337 +0.37(+0.20%)
Dec 27, 2022 184.97 187.23 183.44 184.90 126,592 +0.07(+0.04%)
Dec 23, 2022 185.56 186.46 184.13 184.83 148,779 -0.33(-0.18%)
Dec 22, 2022 185.53 185.57 183.07 185.16 273,370 -0.41(-0.22%)
Dec 21, 2022 182.97 185.88 182.97 185.56 298,223 +3.42(+1.88%)
Dec 20, 2022 181.28 184.80 181.28 182.14 258,671 +2.11(+1.17%)
Dec 19, 2022 179.22 182.97 179.10 180.03 315,022 -0.21(-0.11%)
Dec 16, 2022 177.30 180.99 176.34 180.24 842,370 +2.42(+1.36%)
Dec 15, 2022 178.69 178.69 175.65 177.82 242,468 -1.58(-0.88%)
Dec 14, 2022 177.94 180.03 176.25 179.40 275,588 +1.05(+0.59%)
Dec 13, 2022 183.69 183.69 177.65 178.35 373,499 -3.75(-2.06%)
Dec 12, 2022 183.12 184.03 180.66 182.10 302,478 -1.51(-0.82%)
Dec 09, 2022 183.23 186.82 182.58 183.61 301,572 -0.72(-0.39%)
Dec 08, 2022 181.30 185.23 179.27 184.33 418,508 +4.40(+2.45%)
Dec 07, 2022 185.42 186.47 179.56 179.93 293,159 -6.46(-3.47%)
Dec 06, 2022 184.51 186.73 182.87 186.40 293,818 +2.43(+1.32%)
Dec 05, 2022 185.10 185.69 181.39 183.97 222,192 -1.43(-0.77%)
Dec 02, 2022 180.02 187.30 180.02 185.40 364,673 +4.94(+2.74%)
Dec 01, 2022 186.05 186.61 179.48 180.45 393,072 -6.00(-3.22%)
Nov 30, 2022 184.18 186.56 183.11 186.46 298,787 +1.73(+0.94%)
Nov 29, 2022 182.36 185.72 180.83 184.73 236,191 +2.44(+1.34%)
Nov 28, 2022 182.92 184.57 181.53 182.29 309,704 -1.85(-1.00%)
Nov 25, 2022 183.93 184.37 182.58 184.13 270,139 +1.30(+0.71%)
Nov 23, 2022 183.73 184.03 182.37 182.83 206,503 -0.30(-0.16%)
Nov 22, 2022 181.51 184.41 180.61 183.13 253,705 +2.07(+1.14%)
Nov 21, 2022 180.24 182.08 179.49 181.06 267,207 +1.63(+0.91%)
Nov 18, 2022 179.79 182.96 177.75 179.43 501,497 +1.61(+0.90%)
Nov 17, 2022 176.85 180.22 176.85 177.82 345,705 -0.72(-0.40%)
Nov 16, 2022 179.33 180.87 176.16 178.54 305,885 -0.45(-0.25%)
Nov 15, 2022 174.11 179.38 173.31 178.99 333,090 +6.67(+3.87%)
Nov 14, 2022 172.52 173.61 171.00 172.32 757,804 +0.36(+0.21%)
Nov 11, 2022 178.09 179.04 171.82 171.97 692,741 -5.30(-2.99%)
Nov 10, 2022 181.61 182.20 176.28 177.27 452,195 -1.67(-0.93%)
Nov 09, 2022 178.22 181.27 176.63 178.93 330,390 +0.03(+0.02%)
Nov 08, 2022 179.88 185.44 177.99 178.90 587,050 -1.33(-0.74%)
Nov 07, 2022 180.49 181.95 178.28 180.24 487,575 -0.26(-0.14%)
Nov 04, 2022 176.53 180.62 173.74 180.49 838,155 +5.31(+3.03%)
Nov 03, 2022 159.33 175.29 156.75 175.18 1,296,614 +16.05(+10.09%)
Nov 02, 2022 157.92 163.97 152.99 159.13 699,848 +6.85(+4.50%)
Nov 01, 2022 153.44 153.99 150.66 152.28 422,983 -0.38(-0.25%)
Oct 31, 2022 152.46 155.52 152.35 152.67 452,423 -0.72(-0.47%)
Oct 28, 2022 147.66 153.54 145.61 153.39 339,891 +6.69(+4.56%)
Oct 27, 2022 141.87 148.22 141.87 146.70 424,109 +5.68(+4.02%)
Oct 26, 2022 142.41 142.49 140.66 141.02 324,212 -0.06(-0.04%)
Oct 25, 2022 141.52 141.78 139.09 141.08 510,496 +0.71(+0.51%)
Oct 24, 2022 137.13 141.42 137.01 140.37 368,053 +3.38(+2.46%)
Oct 21, 2022 137.71 141.17 136.29 137.00 826,638 -0.41(-0.30%)
Oct 20, 2022 142.80 142.90 136.31 137.41 773,920 -8.91(-6.09%)
Oct 19, 2022 143.91 147.82 143.91 146.32 551,475 +1.89(+1.31%)
Oct 18, 2022 142.68 144.45 140.73 144.44 538,616 +4.16(+2.96%)
Oct 17, 2022 139.45 140.39 136.57 140.28 448,344 +3.47(+2.54%)
Oct 14, 2022 136.60 139.40 135.65 136.81 464,980 +0.44(+0.33%)
Oct 13, 2022 129.26 137.22 127.73 136.36 483,362 +7.02(+5.42%)
Oct 12, 2022 130.85 131.75 129.29 129.35 332,701 -0.88(-0.67%)
Oct 11, 2022 131.15 132.36 129.23 130.22 402,231 -0.43(-0.33%)
Oct 10, 2022 126.62 132.73 126.34 130.65 588,977 +3.58(+2.82%)
Oct 07, 2022 133.18 133.18 127.07 127.07 495,453 -7.01(-5.23%)
Oct 06, 2022 135.48 136.10 132.95 134.07 585,348 -2.50(-1.83%)
Oct 05, 2022 141.38 142.16 136.46 136.57 498,211 -5.61(-3.94%)
Oct 04, 2022 135.42 142.50 135.42 142.18 541,287 +6.75(+4.98%)
Oct 03, 2022 139.13 139.37 133.24 135.43 716,944 -3.14(-2.26%)
Sep 30, 2022 143.31 145.41 137.58 138.56 906,699 -4.86(-3.39%)
Sep 29, 2022 136.56 144.21 135.25 143.42 689,985 +6.22(+4.53%)
Sep 28, 2022 135.57 139.28 134.83 137.20 728,437 +2.20(+1.63%)
Sep 27, 2022 130.65 135.08 128.07 135.00 822,425 +4.68(+3.59%)
Sep 26, 2022 134.24 134.63 128.03 130.32 515,356 -5.60(-4.12%)
Sep 23, 2022 135.64 136.89 134.23 135.92 434,075 -0.82(-0.60%)
Sep 22, 2022 137.19 137.27 133.15 136.74 554,019 -0.57(-0.42%)
Sep 21, 2022 141.23 141.92 137.23 137.31 308,138 -3.73(-2.65%)
Sep 20, 2022 149.73 150.54 140.88 141.04 593,769 -10.22(-6.75%)
Sep 19, 2022 146.82 151.28 146.82 151.26 412,192 +3.09(+2.08%)
Sep 16, 2022 149.00 150.51 147.23 148.17 764,207 -1.76(-1.17%)
Sep 15, 2022 146.61 151.87 146.11 149.93 676,747 +3.00(+2.04%)
Sep 14, 2022 144.09 147.57 143.18 146.93 750,165 +3.01(+2.09%)
Sep 13, 2022 140.27 145.71 139.84 143.91 536,705 +2.19(+1.54%)
Sep 12, 2022 139.75 142.47 139.39 141.73 376,918 +2.05(+1.47%)
Sep 09, 2022 140.58 141.86 139.57 139.68 224,878 -0.41(-0.30%)
Sep 08, 2022 138.41 140.52 137.84 140.09 192,012 +1.86(+1.35%)
Sep 07, 2022 134.38 138.30 133.86 138.23 274,284 +3.94(+2.93%)
Sep 06, 2022 135.26 136.00 133.23 134.30 392,175 -1.34(-0.99%)
Sep 02, 2022 135.06 138.21 134.44 135.63 463,840 +1.22(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.