Skip to main content

Renaissancere Holdings Ltd (NY: RNR )

233.22 +1.45 (+0.63%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 93.88 94.21 93.22 94.12 280,350 +0.06(+0.07%)
Aug 28, 2015 94.03 94.22 93.19 94.06 313,354 -0.11(-0.12%)
Aug 27, 2015 94.00 94.66 93.11 94.17 430,680 +1.04(+1.12%)
Aug 26, 2015 93.22 93.89 91.72 93.12 592,830 +1.40(+1.53%)
Aug 25, 2015 93.90 94.15 91.72 91.72 390,678 -0.49(-0.53%)
Aug 24, 2015 93.21 94.91 91.93 92.21 771,312 -4.02(-4.17%)
Aug 21, 2015 97.03 97.50 96.22 96.22 411,372 -1.42(-1.46%)
Aug 20, 2015 98.55 98.96 97.64 97.65 249,946 -1.64(-1.66%)
Aug 19, 2015 99.49 99.84 98.90 99.29 255,364 -0.72(-0.72%)
Aug 18, 2015 100.20 100.44 99.05 100.01 170,371 -0.19(-0.19%)
Aug 17, 2015 99.53 100.36 98.99 100.20 190,742 +0.43(+0.44%)
Aug 14, 2015 98.83 99.83 98.68 99.77 182,974 +0.81(+0.82%)
Aug 13, 2015 98.73 99.45 97.71 98.96 239,671 +0.45(+0.46%)
Aug 12, 2015 98.14 98.65 97.67 98.51 290,320 -0.31(-0.32%)
Aug 11, 2015 98.19 99.12 98.19 98.82 287,575 -0.06(-0.06%)
Aug 10, 2015 98.61 99.23 98.22 98.87 362,725 +0.71(+0.72%)
Aug 07, 2015 97.76 98.34 97.66 98.16 212,031 +0.48(+0.49%)
Aug 06, 2015 98.60 98.74 97.58 97.68 229,468 -0.80(-0.82%)
Aug 05, 2015 98.87 99.11 98.21 98.49 271,935 +0.19(+0.20%)
Aug 04, 2015 99.06 99.11 98.05 98.29 258,358 -0.67(-0.68%)
Aug 03, 2015 99.33 99.40 98.09 98.97 338,524 -0.09(-0.09%)
Jul 31, 2015 99.79 99.79 99.01 99.06 376,779 -0.16(-0.16%)
Jul 30, 2015 98.23 99.47 98.15 99.22 394,625 +0.94(+0.96%)
Jul 29, 2015 95.54 98.34 94.47 98.27 625,103 +1.91(+1.98%)
Jul 28, 2015 96.74 96.80 95.62 96.36 534,556 -0.24(-0.25%)
Jul 27, 2015 96.52 96.98 96.20 96.60 237,544 -0.46(-0.48%)
Jul 24, 2015 97.33 97.43 96.98 97.06 280,394 -0.49(-0.50%)
Jul 23, 2015 98.43 98.67 97.37 97.55 267,404 -0.89(-0.90%)
Jul 22, 2015 98.91 99.04 97.84 98.44 339,894 -0.38(-0.38%)
Jul 21, 2015 98.46 99.00 98.46 98.82 546,583 +0.42(+0.43%)
Jul 20, 2015 98.09 98.51 97.87 98.39 231,846 +0.55(+0.57%)
Jul 17, 2015 98.27 98.42 97.40 97.84 246,830 -0.25(-0.25%)
Jul 16, 2015 97.32 98.12 97.14 98.09 411,821 +1.09(+1.12%)
Jul 15, 2015 96.41 97.22 95.80 97.00 372,862 +0.80(+0.83%)
Jul 14, 2015 95.74 96.38 95.12 96.20 317,941 +0.48(+0.50%)
Jul 13, 2015 96.11 96.34 95.29 95.72 331,167 +0.31(+0.33%)
Jul 10, 2015 95.65 96.22 94.94 95.40 453,371 +0.76(+0.80%)
Jul 09, 2015 96.55 96.55 94.11 94.65 567,997 -0.66(-0.70%)
Jul 08, 2015 95.48 95.95 95.09 95.31 368,317 -0.78(-0.81%)
Jul 07, 2015 95.89 96.44 95.08 96.09 294,849 +0.09(+0.10%)
Jul 06, 2015 95.16 96.02 95.16 95.99 361,908 +0.13(+0.13%)
Jul 02, 2015 95.83 95.86 95.86 95.86 338,822 -0.18(-0.19%)
Jul 01, 2015 94.86 96.30 94.39 96.05 883,724 +2.34(+2.49%)
Jun 30, 2015 94.08 94.60 93.27 93.71 333,860 +0.11(+0.12%)
Jun 29, 2015 94.81 95.22 93.58 93.60 367,251 -1.68(-1.76%)
Jun 26, 2015 95.42 95.86 95.21 95.28 335,095 -0.14(-0.15%)
Jun 25, 2015 95.95 96.35 95.35 95.42 392,406 -0.53(-0.55%)
Jun 24, 2015 97.33 97.72 95.91 95.95 378,354 -1.39(-1.43%)
Jun 23, 2015 97.57 97.82 97.16 97.34 283,769 +0.01(+0.01%)
Jun 22, 2015 97.18 97.39 96.55 97.33 343,109 +0.36(+0.37%)
Jun 19, 2015 96.76 97.26 96.42 96.97 794,570 +0.26(+0.27%)
Jun 18, 2015 96.11 96.96 96.11 96.71 321,025 +1.03(+1.08%)
Jun 17, 2015 95.73 96.24 95.38 95.68 239,726 -0.10(-0.11%)
Jun 16, 2015 94.95 96.18 94.49 95.78 253,472 +0.83(+0.88%)
Jun 15, 2015 94.86 95.19 94.13 94.95 368,652 -0.37(-0.39%)
Jun 12, 2015 95.55 95.60 94.91 95.32 310,539 -0.47(-0.49%)
Jun 11, 2015 94.57 95.84 94.04 95.79 267,663 +1.09(+1.15%)
Jun 10, 2015 94.25 95.01 94.06 94.70 354,991 +0.91(+0.97%)
Jun 09, 2015 94.40 94.59 93.78 93.79 266,593 -0.72(-0.76%)
Jun 08, 2015 95.07 95.35 94.49 94.51 264,747 -0.50(-0.52%)
Jun 05, 2015 95.63 95.63 94.59 95.01 289,415 -0.29(-0.31%)
Jun 04, 2015 95.01 95.63 94.76 95.30 312,088 -0.35(-0.37%)
Jun 03, 2015 95.23 95.72 94.71 95.65 258,201 +0.65(+0.69%)
Jun 02, 2015 94.35 95.24 94.08 95.00 340,599 +0.19(+0.20%)
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.