FinancialContent is the trusted provider of stock market information to the media industry.
Renaissancere Holdings Ltd (NY: RNR)
170.20 USD  +0.68 (+0.40%)
Official Closing Price  /  Updated: 4:05 PM EDT, May 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 17, 2019 169.55 170.73 168.90 169.52 245,800 -0.92(-0.54%)
May 16, 2019 167.32 170.55 166.51 170.44 279,762 +3.49(+2.09%)
May 15, 2019 166.00 167.75 164.32 166.95 214,236 -0.06(-0.04%)
May 14, 2019 165.43 167.68 164.52 167.01 229,490 +2.72(+1.66%)
May 13, 2019 164.13 165.59 163.71 164.29 284,313 -1.65(-0.99%)
May 10, 2019 161.76 166.04 161.76 165.94 282,200 +4.22(+2.61%)
May 09, 2019 161.63 163.31 160.65 161.72 342,874 +0.37(+0.23%)
May 08, 2019 157.00 163.51 155.54 161.35 466,643 +5.86(+3.77%)
May 07, 2019 154.08 155.52 153.11 155.49 178,015 +0.74(+0.48%)
May 06, 2019 153.33 155.50 152.96 154.75 175,383 -0.41(-0.26%)
May 03, 2019 155.88 156.77 154.83 155.16 140,500 -0.37(-0.24%)
May 02, 2019 155.81 157.02 154.60 155.53 181,714 -0.49(-0.31%)
May 01, 2019 155.47 158.08 155.47 156.02 213,248 +0.66(+0.42%)
Apr 30, 2019 153.29 155.71 152.66 155.36 221,122 +2.26(+1.48%)
Apr 29, 2019 152.87 153.93 152.31 153.10 186,633 +0.40(+0.26%)
Apr 26, 2019 152.67 152.70 150.22 152.70 147,200 +1.24(+0.82%)
Apr 25, 2019 151.65 152.03 149.78 151.46 155,596 -0.41(-0.27%)
Apr 24, 2019 151.67 152.80 150.88 151.87 273,742 +0.19(+0.13%)
Apr 23, 2019 151.50 152.40 151.06 151.68 291,140 +0.11(+0.07%)
Apr 22, 2019 152.62 152.72 151.16 151.57 197,574 -1.41(-0.92%)
Apr 18, 2019 153.20 153.83 152.49 152.98 228,800 -0.05(-0.03%)
Apr 17, 2019 154.09 154.36 152.47 153.03 223,202 -1.32(-0.86%)
Apr 16, 2019 152.71 155.05 152.07 154.35 374,129 +2.12(+1.39%)
Apr 15, 2019 152.50 152.80 151.05 152.23 167,445 +0.03(+0.02%)
Apr 12, 2019 150.34 152.27 149.74 152.20 294,200 +2.70(+1.81%)
Apr 11, 2019 146.06 149.78 145.12 149.50 387,884 +3.98(+2.74%)
Apr 10, 2019 143.66 145.72 143.21 145.52 241,336 +2.53(+1.77%)
Apr 09, 2019 143.78 144.33 142.29 142.99 134,882 -0.90(-0.63%)
Apr 08, 2019 143.33 144.79 143.17 143.89 201,354 +0.42(+0.29%)
Apr 05, 2019 143.70 144.18 142.96 143.47 326,500 +0.09(+0.06%)
Apr 04, 2019 143.57 144.08 142.63 143.38 186,024 +0.10(+0.07%)
Apr 03, 2019 143.98 143.98 142.52 143.28 268,373 +0.03(+0.02%)
Apr 02, 2019 144.86 144.86 143.04 143.25 223,722 -1.47(-1.02%)
Apr 01, 2019 144.33 144.87 143.48 144.72 179,782 +1.22(+0.85%)
Mar 29, 2019 143.42 143.59 142.70 143.50 177,900 +1.00(+0.70%)
Mar 28, 2019 142.50 142.96 141.00 142.50 151,611 -0.13(-0.09%)
Mar 27, 2019 143.75 144.55 142.56 142.63 180,159 -1.25(-0.87%)
Mar 26, 2019 144.81 145.05 143.27 143.88 253,344 -0.22(-0.15%)
Mar 25, 2019 143.46 144.38 143.17 144.10 149,541 +0.79(+0.55%)
Mar 22, 2019 143.33 144.52 143.11 143.31 137,500 -0.60(-0.42%)
Mar 21, 2019 141.29 144.45 141.29 143.91 235,458 +1.68(+1.18%)
Mar 20, 2019 144.71 144.71 141.88 142.23 190,284 -2.51(-1.73%)
Mar 19, 2019 146.64 146.64 144.29 144.74 158,682 -1.29(-0.88%)
Mar 18, 2019 146.74 147.28 145.45 146.03 217,963 -0.59(-0.40%)
Mar 15, 2019 146.29 147.97 145.91 146.62 758,500 +0.33(+0.23%)
Mar 14, 2019 145.14 146.56 144.66 146.29 220,848 +0.98(+0.67%)
Mar 13, 2019 144.91 147.04 144.85 145.31 317,655 +0.71(+0.49%)
Mar 12, 2019 144.76 145.63 144.00 144.60 160,304 -0.18(-0.12%)
Mar 11, 2019 143.09 144.91 142.69 144.78 193,286 +2.11(+1.48%)
Mar 08, 2019 141.19 143.12 141.19 142.67 147,900 +0.56(+0.39%)
Mar 07, 2019 144.26 144.88 142.01 142.11 166,664 -2.60(-1.80%)
Mar 06, 2019 145.46 146.17 144.48 144.71 142,820 -0.77(-0.53%)
Mar 05, 2019 144.84 146.63 144.44 145.48 247,289 +0.55(+0.38%)
Mar 04, 2019 146.12 147.35 143.62 144.93 211,552 -1.17(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More