Renaissancere Holdings Ltd (NY: RNR )

264.04 +1.40 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 164.46 167.94 164.46 167.29 350,679 +1.70(+1.02%)
May 30, 2019 167.03 168.18 165.28 165.59 242,210 -1.19(-0.71%)
May 29, 2019 166.71 166.97 164.58 166.78 280,992 +0.21(+0.13%)
May 28, 2019 166.87 168.32 165.95 166.57 512,259 +0.16(+0.10%)
May 24, 2019 164.47 166.77 164.23 166.41 261,523 +2.41(+1.47%)
May 23, 2019 162.79 164.14 162.03 164.00 435,358 +0.04(+0.02%)
May 22, 2019 163.28 164.31 162.97 163.96 379,545 +0.79(+0.48%)
May 21, 2019 163.98 164.70 162.33 163.17 390,675 -0.05(-0.03%)
May 20, 2019 162.46 164.31 162.24 163.22 198,532 +0.65(+0.40%)
May 17, 2019 162.60 163.73 161.97 162.57 256,309 -0.88(-0.54%)
May 16, 2019 160.46 163.56 159.68 163.45 291,723 +3.35(+2.09%)
May 15, 2019 159.19 160.87 157.58 160.10 223,396 -0.06(-0.04%)
May 14, 2019 158.65 160.80 157.77 160.16 239,302 +2.61(+1.66%)
May 13, 2019 157.40 158.80 157.00 157.55 296,469 -1.58(-0.99%)
May 10, 2019 155.13 159.23 155.13 159.14 294,266 +4.05(+2.61%)
May 09, 2019 155.00 156.61 154.06 155.09 357,534 +0.35(+0.23%)
May 08, 2019 150.56 156.81 149.16 154.73 486,595 +5.62(+3.77%)
May 07, 2019 147.76 149.14 146.83 149.11 185,626 +0.71(+0.48%)
May 06, 2019 147.04 149.12 146.69 148.41 182,881 -0.39(-0.26%)
May 03, 2019 149.49 150.34 148.48 148.80 146,507 -0.35(-0.24%)
May 02, 2019 149.42 150.58 148.26 149.15 189,483 -0.47(-0.31%)
May 01, 2019 149.09 151.60 149.09 149.62 222,365 +0.63(+0.42%)
Apr 30, 2019 147.00 149.32 146.40 148.99 230,576 +2.17(+1.48%)
Apr 29, 2019 146.60 147.62 146.06 146.82 194,612 +0.38(+0.26%)
Apr 26, 2019 146.41 146.44 144.06 146.44 153,493 +1.19(+0.82%)
Apr 25, 2019 145.43 145.80 143.64 145.25 162,248 -0.39(-0.27%)
Apr 24, 2019 145.45 146.54 144.69 145.64 285,446 +0.18(+0.13%)
Apr 23, 2019 145.29 146.15 144.87 145.46 303,588 +0.11(+0.07%)
Apr 22, 2019 146.36 146.46 144.96 145.35 206,021 -1.35(-0.92%)
Apr 18, 2019 146.92 147.52 146.24 146.71 238,582 -0.05(-0.03%)
Apr 17, 2019 147.77 148.03 146.22 146.75 232,745 -1.27(-0.86%)
Apr 16, 2019 146.45 148.70 145.84 148.02 390,125 +2.03(+1.39%)
Apr 15, 2019 146.25 146.53 144.86 145.99 174,604 +0.03(+0.02%)
Apr 12, 2019 144.18 146.03 143.60 145.96 306,779 +2.59(+1.81%)
Apr 11, 2019 140.07 143.64 139.17 143.37 404,468 +3.82(+2.74%)
Apr 10, 2019 137.77 139.75 137.34 139.55 251,654 +2.43(+1.77%)
Apr 09, 2019 137.88 138.41 136.46 137.13 140,649 -0.86(-0.63%)
Apr 08, 2019 137.45 138.85 137.30 137.99 209,963 +0.40(+0.29%)
Apr 05, 2019 137.81 138.27 137.10 137.59 340,460 +0.09(+0.06%)
Apr 04, 2019 137.68 138.17 136.79 137.50 193,977 +0.10(+0.07%)
Apr 03, 2019 138.08 138.08 136.68 137.41 279,847 +0.03(+0.02%)
Apr 02, 2019 138.92 138.92 137.18 137.38 233,287 -1.41(-1.02%)
Apr 01, 2019 138.41 138.93 137.60 138.79 187,469 +1.17(+0.85%)
Mar 29, 2019 137.54 137.70 136.85 137.62 185,506 +0.96(+0.70%)
Mar 28, 2019 136.66 137.10 135.22 136.66 158,093 -0.12(-0.09%)
Mar 27, 2019 137.86 138.62 136.71 136.78 187,862 -1.20(-0.87%)
Mar 26, 2019 138.87 139.10 137.40 137.98 264,176 -0.21(-0.15%)
Mar 25, 2019 137.58 138.46 137.30 138.19 155,934 +0.76(+0.55%)
Mar 22, 2019 137.45 138.60 137.24 137.43 143,379 -0.57(-0.42%)
Mar 21, 2019 135.50 138.53 135.50 138.01 245,525 +1.61(+1.18%)
Mar 20, 2019 138.78 138.78 136.06 136.40 198,420 -2.41(-1.73%)
Mar 19, 2019 140.63 140.63 138.37 138.81 165,466 -1.24(-0.88%)
Mar 18, 2019 140.72 141.24 139.49 140.04 227,282 -0.57(-0.40%)
Mar 15, 2019 140.29 141.90 139.93 140.61 790,931 +0.32(+0.23%)
Mar 14, 2019 139.19 140.55 138.73 140.29 230,290 +0.94(+0.67%)
Mar 13, 2019 138.97 141.01 138.91 139.35 331,237 +0.68(+0.49%)
Mar 12, 2019 138.82 139.66 138.09 138.67 167,158 -0.17(-0.12%)
Mar 11, 2019 137.22 138.97 136.84 138.84 201,550 +2.02(+1.48%)
Mar 08, 2019 135.40 137.25 135.40 136.82 154,223 +0.54(+0.39%)
Mar 07, 2019 138.34 138.94 136.19 136.28 173,790 -2.49(-1.80%)
Mar 06, 2019 139.50 140.18 138.56 138.78 148,926 -0.74(-0.53%)
Mar 05, 2019 138.90 140.62 138.52 139.51 257,862 +0.53(+0.38%)
Mar 04, 2019 140.13 141.31 137.73 138.99 220,597 -1.12(-0.80%)
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.