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

Renaissancere Holdings Ltd (NY: RNR )

225.75 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 226.00 229.48 224.96 225.75 191,861 -0.06(-0.03%)
May 09, 2024 226.99 227.90 225.00 225.81 144,453 -0.80(-0.35%)
May 08, 2024 225.00 229.38 223.52 226.61 235,397 +1.43(+0.64%)
May 07, 2024 224.32 226.65 222.88 225.18 412,589 +2.20(+0.99%)
May 06, 2024 218.50 224.27 218.50 222.98 268,889 +4.66(+2.13%)
May 03, 2024 216.20 219.72 213.30 218.32 374,825 -0.24(-0.11%)
May 02, 2024 220.61 224.20 217.06 218.56 624,984 +0.24(+0.11%)
May 01, 2024 234.17 234.57 212.18 218.32 896,137 -0.93(-0.42%)
Apr 30, 2024 221.18 221.18 215.19 219.25 675,324 -2.43(-1.10%)
Apr 29, 2024 218.99 222.40 218.40 221.68 375,225 +2.60(+1.19%)
Apr 26, 2024 218.46 219.79 215.76 219.08 176,625 -0.52(-0.24%)
Apr 25, 2024 219.48 221.22 216.09 219.60 213,986 -0.20(-0.09%)
Apr 24, 2024 219.35 220.54 217.23 219.80 291,797 -0.37(-0.17%)
Apr 23, 2024 227.44 227.56 220.01 220.17 344,897 -6.65(-2.93%)
Apr 22, 2024 226.90 227.96 225.61 226.82 194,163 +2.08(+0.93%)
Apr 19, 2024 223.88 225.18 221.28 224.74 308,689 +1.90(+0.85%)
Apr 18, 2024 218.53 223.48 218.53 222.84 494,549 +6.44(+2.98%)
Apr 17, 2024 214.56 217.31 214.22 216.40 289,883 +1.36(+0.63%)
Apr 16, 2024 214.36 216.61 213.40 215.04 252,327 +1.46(+0.68%)
Apr 15, 2024 216.68 218.92 213.51 213.58 244,664 -2.20(-1.02%)
Apr 12, 2024 217.27 218.88 214.56 215.78 291,344 -1.87(-0.86%)
Apr 11, 2024 221.02 221.08 217.51 217.65 360,672 -4.72(-2.12%)
Apr 10, 2024 220.49 224.38 220.49 222.37 411,029 +1.91(+0.87%)
Apr 09, 2024 222.79 223.17 219.12 220.46 282,276 -2.55(-1.14%)
Apr 08, 2024 223.75 224.46 221.30 223.01 268,222 +0.12(+0.05%)
Apr 05, 2024 225.70 227.32 221.66 222.89 377,614 -1.23(-0.55%)
Apr 04, 2024 230.23 230.71 223.48 224.12 418,940 -5.58(-2.43%)
Apr 03, 2024 230.63 230.99 226.96 229.70 353,192 -1.29(-0.56%)
Apr 02, 2024 236.04 236.99 230.86 230.99 259,220 -3.98(-1.69%)
Apr 01, 2024 235.00 235.81 233.19 234.97 254,424 -0.06(-0.03%)
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%)
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.