Skip to main content

Renaissancere Holdings Ltd (NY: RNR )

235.03 -1.03 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.