Renaissancere Holdings Ltd (NY: RNR )

260.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 164.43 167.90 164.43 167.25 350,746 +1.70(+1.03%)
May 30, 2019 167.00 168.15 165.25 165.56 242,257 -1.19(-0.71%)
May 29, 2019 166.68 166.94 164.55 166.75 281,046 +0.21(+0.13%)
May 28, 2019 166.83 168.29 165.92 166.54 512,358 +0.16(+0.10%)
May 24, 2019 164.44 166.74 164.20 166.37 261,573 +2.41(+1.47%)
May 23, 2019 162.76 164.11 162.00 163.97 435,442 +0.04(+0.02%)
May 22, 2019 163.25 164.28 162.94 163.93 379,618 +0.79(+0.48%)
May 21, 2019 163.95 164.67 162.30 163.14 390,750 -0.05(-0.03%)
May 20, 2019 162.43 164.27 162.21 163.19 198,570 +0.65(+0.40%)
May 17, 2019 162.57 163.70 161.94 162.54 256,358 -0.88(-0.54%)
May 16, 2019 160.43 163.53 159.65 163.42 291,779 +3.35(+2.09%)
May 15, 2019 159.16 160.84 157.55 160.07 223,439 -0.06(-0.04%)
May 14, 2019 158.62 160.77 157.74 160.13 239,348 +2.61(+1.66%)
May 13, 2019 157.37 158.77 156.97 157.52 296,526 -1.58(-0.99%)
May 10, 2019 155.10 159.20 155.10 159.10 294,322 +4.05(+2.61%)
May 09, 2019 154.97 156.58 154.03 155.06 357,603 +0.35(+0.23%)
May 08, 2019 150.53 156.78 149.13 154.70 486,688 +5.62(+3.77%)
May 07, 2019 147.73 149.11 146.80 149.09 185,662 +0.71(+0.48%)
May 06, 2019 147.01 149.09 146.66 148.38 182,917 -0.39(-0.26%)
May 03, 2019 149.46 150.31 148.45 148.77 146,535 -0.35(-0.24%)
May 02, 2019 149.39 150.55 148.23 149.12 189,519 -0.47(-0.31%)
May 01, 2019 149.07 151.57 149.07 149.59 222,408 +0.63(+0.42%)
Apr 30, 2019 146.98 149.29 146.37 148.96 230,620 +2.17(+1.48%)
Apr 29, 2019 146.57 147.59 146.04 146.79 194,650 +0.38(+0.26%)
Apr 26, 2019 146.38 146.41 144.03 146.41 153,523 +1.19(+0.82%)
Apr 25, 2019 145.40 145.77 143.61 145.22 162,280 -0.39(-0.27%)
Apr 24, 2019 145.42 146.51 144.67 145.62 285,501 +0.18(+0.13%)
Apr 23, 2019 145.26 146.12 144.84 145.43 303,646 +0.11(+0.07%)
Apr 22, 2019 146.33 146.43 144.93 145.33 206,061 -1.35(-0.92%)
Apr 18, 2019 146.89 147.49 146.21 146.68 238,628 -0.05(-0.03%)
Apr 17, 2019 147.74 148.00 146.19 146.73 232,790 -1.27(-0.86%)
Apr 16, 2019 146.42 148.67 145.81 147.99 390,200 +2.03(+1.39%)
Apr 15, 2019 146.22 146.51 144.83 145.96 174,638 +0.03(+0.02%)
Apr 12, 2019 144.15 146.00 143.58 145.93 306,838 +2.59(+1.81%)
Apr 11, 2019 140.04 143.61 139.14 143.34 404,546 +3.82(+2.73%)
Apr 10, 2019 137.74 139.72 137.31 139.53 251,703 +2.43(+1.77%)
Apr 09, 2019 137.86 138.38 136.43 137.10 140,676 -0.86(-0.62%)
Apr 08, 2019 137.43 138.83 137.27 137.96 210,003 +0.40(+0.29%)
Apr 05, 2019 137.78 138.24 137.07 137.56 340,525 +0.09(+0.06%)
Apr 04, 2019 137.66 138.15 136.76 137.47 194,015 +0.09(+0.07%)
Apr 03, 2019 138.05 138.05 136.65 137.38 279,901 +0.03(+0.02%)
Apr 02, 2019 138.89 138.89 137.15 137.35 233,332 -1.41(-1.02%)
Apr 01, 2019 138.38 138.90 137.57 138.76 187,504 +1.17(+0.85%)
Mar 29, 2019 137.51 137.68 136.82 137.59 185,542 +0.96(+0.70%)
Mar 28, 2019 136.63 137.07 135.19 136.63 158,123 -0.12(-0.09%)
Mar 27, 2019 137.83 138.60 136.69 136.75 187,898 -1.20(-0.87%)
Mar 26, 2019 138.85 139.08 137.37 137.95 264,227 -0.21(-0.15%)
Mar 25, 2019 137.55 138.43 137.27 138.16 155,964 +0.76(+0.55%)
Mar 22, 2019 137.43 138.57 137.22 137.41 143,406 -0.58(-0.42%)
Mar 21, 2019 135.47 138.50 135.47 137.98 245,572 +1.61(+1.18%)
Mar 20, 2019 138.75 138.75 136.04 136.37 198,458 -2.41(-1.73%)
Mar 19, 2019 140.60 140.60 138.35 138.78 165,498 -1.24(-0.88%)
Mar 18, 2019 140.70 141.21 139.46 140.01 227,326 -0.57(-0.40%)
Mar 15, 2019 140.26 141.88 139.90 140.58 791,083 +0.32(+0.23%)
Mar 14, 2019 139.16 140.52 138.70 140.26 230,335 +0.94(+0.67%)
Mar 13, 2019 138.94 140.98 138.88 139.32 331,300 +0.68(+0.49%)
Mar 12, 2019 138.80 139.64 138.07 138.64 167,190 -0.17(-0.12%)
Mar 11, 2019 137.20 138.95 136.81 138.82 201,589 +2.02(+1.48%)
Mar 08, 2019 135.38 137.22 135.38 136.79 154,253 +0.54(+0.39%)
Mar 07, 2019 138.32 138.91 136.16 136.26 173,823 -2.49(-1.80%)
Mar 06, 2019 139.47 140.15 138.53 138.75 148,955 -0.74(-0.53%)
Mar 05, 2019 138.87 140.59 138.49 139.49 257,911 +0.53(+0.38%)
Mar 04, 2019 140.10 141.28 137.71 138.96 220,639 -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.