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

Renaissancere Holdings Ltd (NY: RNR )

219.08 -0.52 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 236.35 237.99 235.03 235.03 204,446 -1.03(-0.44%)
Mar 27, 2024 234.99 237.36 233.29 236.06 312,054 +2.69(+1.15%)
Mar 26, 2024 231.12 234.31 230.69 233.37 344,896 +1.39(+0.60%)
Mar 25, 2024 227.32 234.19 227.32 231.98 315,784 +3.51(+1.54%)
Mar 22, 2024 231.36 231.91 228.12 228.47 261,201 -3.16(-1.36%)
Mar 21, 2024 235.72 236.90 231.05 231.63 269,020 -4.56(-1.93%)
Mar 20, 2024 233.83 236.72 233.83 236.19 217,802 +0.90(+0.38%)
Mar 19, 2024 236.45 237.52 235.00 235.29 215,903 -0.11(-0.05%)
Mar 18, 2024 236.38 238.35 235.26 235.40 227,659 -2.00(-0.84%)
Mar 15, 2024 237.28 239.42 236.99 237.40 871,738 -0.44(-0.18%)
Mar 14, 2024 236.04 238.06 234.16 237.84 239,850 +1.53(+0.65%)
Mar 13, 2024 236.33 237.19 234.94 236.31 208,053 +0.68(+0.29%)
Mar 12, 2024 235.10 236.76 233.32 235.63 253,839 +0.92(+0.39%)
Mar 11, 2024 229.67 234.92 228.72 234.71 252,459 +4.74(+2.06%)
Mar 08, 2024 227.04 231.77 226.68 229.97 290,964 +2.12(+0.93%)
Mar 07, 2024 227.95 229.25 224.86 227.85 228,522 +0.07(+0.03%)
Mar 06, 2024 224.32 228.83 223.09 227.78 310,926 +4.63(+2.08%)
Mar 05, 2024 222.74 225.94 221.80 223.15 332,781 +0.39(+0.18%)
Mar 04, 2024 223.17 226.26 221.92 222.76 208,650 -0.22(-0.10%)
Mar 01, 2024 225.11 225.11 221.95 222.98 233,430 -1.47(-0.65%)
Feb 29, 2024 228.16 228.16 221.28 224.45 388,502 -4.27(-1.87%)
Feb 28, 2024 226.18 228.94 225.84 228.72 163,149 +2.91(+1.29%)
Feb 27, 2024 224.13 226.07 223.56 225.82 187,844 +0.94(+0.42%)
Feb 26, 2024 225.78 227.71 224.08 224.88 197,086 -1.20(-0.53%)
Feb 23, 2024 225.29 226.99 224.53 226.08 259,643 +2.04(+0.91%)
Feb 22, 2024 222.65 226.20 221.58 224.04 291,824 +2.85(+1.29%)
Feb 21, 2024 222.34 223.63 219.59 221.19 345,239 -1.17(-0.53%)
Feb 20, 2024 223.74 227.19 222.22 222.35 373,384 -4.03(-1.78%)
Feb 16, 2024 229.02 229.62 226.34 226.39 357,175 -1.85(-0.81%)
Feb 15, 2024 228.11 229.83 225.93 228.23 496,623 +0.43(+0.19%)
Feb 14, 2024 227.75 228.71 226.33 227.80 336,600 +0.31(+0.14%)
Feb 13, 2024 227.38 231.00 225.26 227.50 574,628 +1.63(+0.72%)
Feb 12, 2024 225.90 228.12 224.43 225.87 449,945 +0.30(+0.13%)
Feb 09, 2024 224.03 226.45 222.32 225.57 676,047 -0.57(-0.25%)
Feb 08, 2024 233.44 233.93 223.40 226.14 634,642 -8.03(-3.43%)
Feb 07, 2024 228.87 234.75 227.12 234.16 381,211 +6.87(+3.02%)
Feb 06, 2024 227.13 228.71 224.78 227.29 440,531 +0.08(+0.04%)
Feb 05, 2024 227.00 229.39 225.84 227.22 477,801 +1.34(+0.59%)
Feb 02, 2024 224.63 226.21 221.94 225.88 464,847 +3.06(+1.38%)
Feb 01, 2024 227.86 227.86 221.16 222.81 806,702 -5.64(-2.47%)
Jan 31, 2024 225.64 233.47 220.14 228.45 1,489,124 +13.75(+6.40%)
Jan 30, 2024 214.41 216.37 213.87 214.71 645,825 +0.52(+0.24%)
Jan 29, 2024 212.20 214.70 211.32 214.19 538,875 +1.23(+0.58%)
Jan 26, 2024 209.38 213.01 208.68 212.96 404,888 +3.73(+1.78%)
Jan 25, 2024 209.32 209.90 205.28 209.22 392,089 +0.25(+0.12%)
Jan 24, 2024 209.39 210.47 208.19 208.97 303,851 +1.23(+0.59%)
Jan 23, 2024 208.43 209.98 206.85 207.75 362,985 -0.99(-0.47%)
Jan 22, 2024 209.16 210.59 208.56 208.74 327,936 -0.83(-0.40%)
Jan 19, 2024 210.52 213.68 207.88 209.56 294,062 +0.17(+0.08%)
Jan 18, 2024 204.26 209.57 203.01 209.39 362,295 +4.12(+2.01%)
Jan 17, 2024 208.71 211.87 204.29 205.27 385,002 -3.58(-1.72%)
Jan 16, 2024 204.74 209.80 204.36 208.85 475,349 +4.21(+2.06%)
Jan 12, 2024 204.34 206.73 204.31 204.64 303,529 +0.82(+0.40%)
Jan 11, 2024 200.98 204.10 199.40 203.82 221,601 +3.51(+1.75%)
Jan 10, 2024 199.84 201.16 197.90 200.32 230,286 -0.52(-0.26%)
Jan 09, 2024 202.28 202.28 197.16 200.84 272,068 -1.56(-0.77%)
Jan 08, 2024 202.03 202.70 199.59 202.40 261,455 +1.45(+0.72%)
Jan 05, 2024 203.48 204.74 200.29 200.95 334,449 -0.81(-0.40%)
Jan 04, 2024 203.30 205.76 201.76 201.76 284,073 -0.35(-0.17%)
Jan 03, 2024 200.38 202.27 197.66 202.11 374,893 +2.30(+1.15%)
Jan 02, 2024 196.62 199.98 196.62 199.81 434,296 +4.13(+2.11%)
Dec 29, 2023 194.18 196.29 192.93 195.68 346,189 +1.25(+0.64%)
Dec 28, 2023 192.68 194.76 192.24 194.43 308,754 +1.44(+0.75%)
Dec 27, 2023 191.55 193.59 191.29 192.99 263,691 +0.64(+0.33%)
Dec 26, 2023 194.61 195.23 191.39 192.35 445,325 -1.82(-0.94%)
Dec 22, 2023 194.45 196.23 193.45 194.17 443,243 -0.05(-0.03%)
Dec 21, 2023 191.86 195.90 190.57 194.22 475,447 +1.83(+0.95%)
Dec 20, 2023 198.89 198.89 192.31 192.39 1,033,545 -7.20(-3.61%)
Dec 19, 2023 197.79 200.25 197.18 199.59 488,059 +1.43(+0.72%)
Dec 18, 2023 197.81 199.25 195.14 198.16 447,405 +2.38(+1.21%)
Dec 15, 2023 194.24 195.93 191.90 195.79 1,488,445 +1.11(+0.57%)
Dec 14, 2023 196.93 196.93 187.93 194.68 1,220,195 -6.08(-3.03%)
Dec 13, 2023 206.58 208.97 199.51 200.76 532,220 -6.64(-3.20%)
Dec 12, 2023 202.42 208.65 201.49 207.40 414,586 +5.12(+2.53%)
Dec 11, 2023 199.71 205.22 199.71 202.27 417,810 +2.31(+1.16%)
Dec 08, 2023 199.23 200.46 196.70 199.96 348,236 +1.04(+0.52%)
Dec 07, 2023 202.60 202.77 195.72 198.93 425,428 -3.21(-1.59%)
Dec 06, 2023 208.64 208.64 200.29 202.13 402,891 -5.75(-2.77%)
Dec 05, 2023 207.12 208.96 204.04 207.88 412,188 -0.14(-0.07%)
Dec 04, 2023 211.90 212.61 207.54 208.02 382,936 -4.49(-2.11%)
Dec 01, 2023 211.97 214.83 211.90 212.52 328,158 -1.09(-0.51%)
Nov 30, 2023 210.35 214.44 209.26 213.60 373,334 +3.22(+1.53%)
Nov 29, 2023 212.59 213.73 206.05 210.38 439,264 -1.69(-0.80%)
Nov 28, 2023 219.72 220.07 211.97 212.08 373,403 -7.53(-3.43%)
Nov 27, 2023 217.92 220.32 217.51 219.61 338,433 +1.13(+0.52%)
Nov 24, 2023 216.21 219.16 216.21 218.49 123,584 +2.93(+1.36%)
Nov 22, 2023 213.61 215.94 213.61 215.56 298,631 +1.34(+0.62%)
Nov 21, 2023 210.06 216.17 210.06 214.22 503,390 +4.65(+2.22%)
Nov 20, 2023 206.57 209.85 206.38 209.57 406,870 +3.49(+1.69%)
Nov 17, 2023 203.93 206.80 202.54 206.08 405,115 +2.44(+1.20%)
Nov 16, 2023 203.34 206.03 201.21 203.64 384,388 +2.21(+1.10%)
Nov 15, 2023 207.05 207.87 201.20 201.43 580,795 -5.87(-2.83%)
Nov 14, 2023 210.06 211.68 202.96 207.30 643,516 -2.75(-1.31%)
Nov 13, 2023 211.70 212.46 208.63 210.05 412,744 +0.87(+0.41%)
Nov 10, 2023 206.17 209.56 204.53 209.18 374,370 +2.69(+1.30%)
Nov 09, 2023 204.75 207.09 201.47 206.49 334,615 +1.40(+0.68%)
Nov 08, 2023 207.50 208.68 203.95 205.09 340,272 -1.53(-0.74%)
Nov 07, 2023 205.55 207.27 204.85 206.63 366,551 +0.32(+0.15%)
Nov 06, 2023 206.32 207.82 204.38 206.31 532,550 +0.96(+0.47%)
Nov 03, 2023 208.21 211.37 202.34 205.35 1,056,821 -2.52(-1.21%)
Nov 02, 2023 218.59 221.06 207.87 207.87 1,934,052 -18.30(-8.09%)
Nov 01, 2023 220.32 226.36 218.55 226.17 931,563 +7.35(+3.36%)
Oct 31, 2023 211.93 219.56 211.23 218.81 993,763 +7.64(+3.62%)
Oct 30, 2023 211.15 212.53 209.45 211.17 413,617 +1.70(+0.81%)
Oct 27, 2023 210.29 211.44 207.98 209.47 478,277 -1.88(-0.89%)
Oct 26, 2023 218.78 219.67 211.06 211.35 636,059 -6.76(-3.10%)
Oct 25, 2023 217.02 223.21 215.70 218.11 535,240 +0.90(+0.41%)
Oct 24, 2023 215.48 220.34 214.24 217.21 345,263 +3.24(+1.51%)
Oct 23, 2023 216.37 216.92 211.25 213.97 357,013 -2.14(-0.99%)
Oct 20, 2023 216.51 217.06 213.73 216.11 481,728 -1.65(-0.76%)
Oct 19, 2023 220.27 222.22 216.49 217.77 381,498 -4.47(-2.01%)
Oct 18, 2023 220.08 225.00 220.08 222.24 551,510 +1.24(+0.56%)
Oct 17, 2023 217.14 222.29 217.14 221.01 438,829 +4.01(+1.85%)
Oct 16, 2023 215.42 218.75 214.94 217.00 278,592 +2.80(+1.31%)
Oct 13, 2023 215.53 216.94 212.83 214.20 476,030 -0.13(-0.06%)
Oct 12, 2023 213.73 218.84 212.79 214.33 670,379 +1.88(+0.89%)
Oct 11, 2023 205.35 212.56 205.35 212.45 410,621 +7.22(+3.52%)
Oct 10, 2023 207.02 207.72 204.95 205.22 260,194 -2.14(-1.03%)
Oct 09, 2023 206.17 208.77 204.54 207.37 363,632 +0.23(+0.11%)
Oct 06, 2023 205.31 208.87 203.96 207.14 345,786 +1.90(+0.93%)
Oct 05, 2023 201.48 206.05 201.48 205.23 330,530 +3.49(+1.73%)
Oct 04, 2023 198.05 203.33 197.06 201.75 445,677 +5.51(+2.81%)
Oct 03, 2023 197.13 197.50 194.33 196.24 272,941 -0.63(-0.32%)
Oct 02, 2023 197.08 197.46 195.35 196.86 217,513 -0.36(-0.18%)
Sep 29, 2023 203.13 203.37 197.03 197.22 352,748 -5.79(-2.85%)
Sep 28, 2023 199.63 203.21 199.50 203.01 332,763 +4.19(+2.11%)
Sep 27, 2023 199.80 200.02 197.04 198.82 363,955 -0.82(-0.41%)
Sep 26, 2023 201.42 202.84 199.57 199.63 255,233 -2.28(-1.13%)
Sep 25, 2023 201.36 202.26 201.50 201.91 176,905 -0.24(-0.12%)
Sep 22, 2023 201.95 204.91 201.95 202.15 217,759 -0.09(-0.04%)
Sep 21, 2023 204.71 204.72 201.30 202.24 210,281 -2.28(-1.12%)
Sep 20, 2023 205.65 206.37 202.45 204.53 419,823 -0.64(-0.31%)
Sep 19, 2023 201.22 206.27 201.22 205.16 286,285 +4.28(+2.13%)
Sep 18, 2023 199.73 202.48 197.81 200.89 239,964 +1.28(+0.64%)
Sep 15, 2023 198.19 202.09 198.19 199.61 474,193 +0.28(+0.14%)
Sep 14, 2023 199.32 200.34 198.29 199.33 181,291 +1.34(+0.67%)
Sep 13, 2023 200.57 200.64 196.87 198.00 250,398 -2.16(-1.08%)
Sep 12, 2023 199.37 202.88 198.62 200.16 354,815 +1.30(+0.66%)
Sep 11, 2023 196.63 201.31 196.63 198.85 478,793 +3.17(+1.62%)
Sep 08, 2023 194.13 197.24 192.65 195.68 546,927 +2.47(+1.28%)
Sep 07, 2023 187.89 193.72 187.89 193.22 433,792 +5.57(+2.97%)
Sep 06, 2023 187.01 189.28 187.01 187.65 207,070 +0.48(+0.25%)
Sep 05, 2023 187.52 190.49 185.43 187.17 352,445 -1.44(-0.76%)
Sep 01, 2023 188.60 190.26 188.04 188.61 155,966 +1.74(+0.93%)
Aug 31, 2023 187.63 187.79 186.02 186.87 276,114 -0.45(-0.24%)
Aug 30, 2023 183.10 191.31 182.82 187.32 339,662 +4.47(+2.44%)
Aug 29, 2023 180.01 183.03 177.97 182.85 246,420 +3.50(+1.95%)
Aug 28, 2023 181.47 182.38 177.15 179.35 277,488 -1.56(-0.86%)
Aug 25, 2023 183.62 184.90 180.38 180.91 356,490 -2.50(-1.36%)
Aug 24, 2023 180.29 184.63 179.58 183.41 278,259 +2.62(+1.45%)
Aug 23, 2023 176.30 180.99 176.11 180.78 245,298 +4.76(+2.71%)
Aug 22, 2023 175.94 176.83 175.08 176.02 334,170 -0.60(-0.34%)
Aug 21, 2023 176.87 177.29 173.27 176.62 275,844 -0.32(-0.18%)
Aug 18, 2023 175.93 177.81 174.32 176.93 342,840 +0.13(+0.07%)
Aug 17, 2023 183.84 184.16 175.99 176.80 400,588 -5.78(-3.17%)
Aug 16, 2023 181.20 183.76 181.20 182.58 295,878 +1.28(+0.71%)
Aug 15, 2023 181.33 183.42 180.46 181.30 273,848 -1.11(-0.61%)
Aug 14, 2023 184.47 185.03 181.94 182.41 277,939 -1.05(-0.57%)
Aug 11, 2023 188.65 189.57 182.26 183.47 371,549 -5.98(-3.16%)
Aug 10, 2023 188.98 190.77 188.51 189.44 434,016 +1.46(+0.78%)
Aug 09, 2023 182.57 189.46 181.66 187.98 708,852 +5.58(+3.06%)
Aug 08, 2023 193.10 193.73 180.53 182.40 1,354,200 -12.50(-6.41%)
Aug 07, 2023 193.27 195.83 193.27 194.91 406,542 +2.84(+1.48%)
Aug 04, 2023 194.31 196.23 191.65 192.06 692,277 -2.96(-1.52%)
Aug 03, 2023 189.95 195.96 189.87 195.03 547,612 +3.92(+2.05%)
Aug 02, 2023 185.68 191.48 185.51 191.11 478,433 +4.56(+2.44%)
Aug 01, 2023 185.50 187.68 184.90 186.55 321,351 +0.81(+0.43%)
Jul 31, 2023 188.92 190.13 184.51 185.75 897,251 -2.85(-1.51%)
Jul 28, 2023 191.44 191.44 185.96 188.60 517,166 -0.83(-0.44%)
Jul 27, 2023 201.21 201.31 187.93 189.43 858,994 -10.02(-5.02%)
Jul 26, 2023 203.46 209.69 199.06 199.44 883,081 -1.00(-0.50%)
Jul 25, 2023 200.62 202.18 199.91 200.44 471,444 +0.13(+0.06%)
Jul 24, 2023 200.85 202.18 199.06 200.32 462,532 -1.36(-0.68%)
Jul 21, 2023 201.03 202.25 199.32 201.68 358,448 +1.54(+0.77%)
Jul 20, 2023 199.16 202.34 198.17 200.14 387,638 +2.69(+1.36%)
Jul 19, 2023 198.22 198.86 196.31 197.45 418,268 -1.53(-0.77%)
Jul 18, 2023 195.32 199.23 195.01 198.98 423,171 +2.83(+1.44%)
Jul 17, 2023 190.96 197.39 190.32 196.15 309,304 +5.04(+2.64%)
Jul 14, 2023 193.77 193.77 190.93 191.11 224,244 -2.05(-1.06%)
Jul 13, 2023 189.77 194.18 189.77 193.16 325,209 +0.88(+0.46%)
Jul 12, 2023 192.95 194.34 190.49 192.27 276,908 +1.22(+0.64%)
Jul 11, 2023 190.63 193.05 189.60 191.05 511,530 +2.96(+1.58%)
Jul 10, 2023 189.34 191.22 187.22 188.08 242,900 -1.65(-0.87%)
Jul 07, 2023 186.34 191.83 186.34 189.73 386,847 +3.77(+2.03%)
Jul 06, 2023 184.69 186.47 184.22 185.96 579,072 +1.48(+0.80%)
Jul 05, 2023 183.07 184.53 179.83 184.48 310,071 +0.73(+0.40%)
Jul 03, 2023 185.32 186.75 182.12 183.76 213,051 -1.75(-0.94%)
Jun 30, 2023 184.22 187.13 183.71 185.51 352,803 +1.57(+0.85%)
Jun 29, 2023 180.35 184.98 179.15 183.94 452,299 +4.53(+2.52%)
Jun 28, 2023 181.70 182.04 178.05 179.41 628,707 -2.89(-1.59%)
Jun 27, 2023 185.44 187.09 181.79 182.30 343,017 -3.00(-1.62%)
Jun 26, 2023 186.99 188.83 182.04 185.31 475,365 -1.46(-0.78%)
Jun 23, 2023 189.80 190.13 185.67 186.77 751,840 -3.16(-1.67%)
Jun 22, 2023 189.43 191.09 188.38 189.93 305,209 +1.03(+0.54%)
Jun 21, 2023 189.71 191.38 187.51 188.91 387,825 -0.29(-0.15%)
Jun 20, 2023 189.28 191.06 186.32 189.20 316,640 -1.59(-0.83%)
Jun 16, 2023 188.93 192.03 188.68 190.79 688,038 +3.06(+1.63%)
Jun 15, 2023 187.13 188.15 184.21 187.72 430,838 -20.43(-9.81%)
May 08, 2023 205.06 208.17 203.62 208.15 257,696 +3.35(+1.63%)
May 05, 2023 204.07 208.74 203.46 204.81 315,338 +0.74(+0.36%)
May 04, 2023 214.41 214.41 203.46 204.06 439,795 -8.98(-4.22%)
May 03, 2023 215.79 221.39 210.49 213.05 509,551 -5.48(-2.51%)
May 02, 2023 211.94 218.71 211.84 218.53 573,815 +4.64(+2.17%)
May 01, 2023 213.75 218.84 212.75 213.89 331,746 +0.04(+0.02%)
Apr 28, 2023 208.31 215.99 206.80 213.85 481,409 +4.85(+2.32%)
Apr 27, 2023 205.25 209.09 204.14 209.00 334,225 +3.53(+1.72%)
Apr 26, 2023 206.29 208.56 204.74 205.46 341,685 -1.80(-0.87%)
Apr 25, 2023 207.00 208.72 205.97 207.26 187,016 -0.90(-0.43%)
Apr 24, 2023 208.75 210.96 207.51 208.16 233,945 -0.12(-0.06%)
Apr 21, 2023 207.90 209.22 205.65 208.28 231,423 +0.46(+0.22%)
Apr 20, 2023 205.55 208.84 205.19 207.82 188,238 +2.31(+1.13%)
Apr 19, 2023 206.96 207.90 203.96 205.51 253,422 +1.78(+0.87%)
Apr 18, 2023 201.15 203.85 200.27 203.74 222,882 +2.78(+1.38%)
Apr 17, 2023 199.56 200.97 197.43 200.96 197,958 +1.09(+0.55%)
Apr 14, 2023 201.48 202.62 198.20 199.86 195,482 -1.41(-0.70%)
Apr 13, 2023 204.72 205.69 201.00 201.27 325,064 -4.29(-2.09%)
Apr 12, 2023 204.15 206.32 203.13 205.56 239,755 +1.31(+0.64%)
Apr 11, 2023 205.37 206.78 202.55 204.25 247,509 -0.75(-0.37%)
Apr 10, 2023 203.69 205.88 203.32 205.01 212,961 +2.04(+1.01%)
Apr 06, 2023 204.16 205.69 201.78 202.96 235,811 -0.96(-0.47%)
Apr 05, 2023 200.95 204.72 200.26 203.92 248,204 +2.66(+1.32%)
Apr 04, 2023 201.27 201.37 196.29 201.26 257,060 +0.62(+0.31%)
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.