Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.16	37.37	36.16	37.33	961,506	+1.29(+3.59%)
May 29, 2003	36.12	36.22	35.88	36.03	526,678	+0.13(+0.35%)
May 28, 2003	36.45	36.49	35.49	35.91	710,261	-0.39(-1.08%)
May 27, 2003	36.74	36.74	36.30	36.30	393,033	-0.28(-0.75%)
May 23, 2003	36.83	36.83	36.41	36.57	258,668	-0.29(-0.79%)
May 22, 2003	37.08	37.08	36.32	36.87	696,250	-0.02(-0.05%)
May 21, 2003	37.95	37.95	36.61	36.88	816,723	-1.07(-2.82%)
May 20, 2003	37.81	38.07	37.79	37.95	233,760	+0.07(+0.18%)
May 19, 2003	37.91	38.30	37.68	37.89	343,694	-0.44(-1.15%)
May 16, 2003	37.49	38.33	37.41	38.33	351,717	+0.78(+2.07%)
May 15, 2003	37.74	37.84	37.49	37.55	378,303	-0.31(-0.82%)
May 14, 2003	37.96	38.06	37.70	37.86	280,104	-0.10(-0.26%)
May 13, 2003	38.15	38.37	37.91	37.96	334,593	-0.19(-0.50%)
May 12, 2003	38.09	38.46	37.91	38.15	374,111	-0.01(-0.02%)
May 09, 2003	37.91	38.24	37.49	38.16	276,033	+0.21(+0.55%)
May 08, 2003	37.94	38.08	37.34	37.95	344,652	+0.01(+0.02%)
May 07, 2003	38.83	38.83	37.94	37.94	407,044	-0.89(-2.28%)
May 06, 2003	39.05	39.05	38.26	38.83	530,630	-0.36(-0.92%)
May 05, 2003	38.62	39.25	38.62	39.19	468,118	+0.78(+2.02%)
May 02, 2003	37.62	38.79	37.62	38.41	547,156	+0.84(+2.24%)
May 01, 2003	37.16	37.65	37.08	37.57	351,717	+0.58(+1.58%)
Apr 30, 2003	36.93	37.32	36.82	36.98	351,957	+0.03(+0.09%)
Apr 29, 2003	37.12	37.16	36.74	36.95	662,240	-0.08(-0.23%)
Apr 28, 2003	37.45	37.58	36.94	37.03	997,911	-0.40(-1.07%)
Apr 25, 2003	37.37	37.53	37.16	37.44	398,661	+0.07(+0.18%)
Apr 24, 2003	37.88	38.16	36.74	37.37	948,093	-0.51(-1.34%)
Apr 23, 2003	36.93	37.99	36.24	37.88	2,163,598	+0.02(+0.04%)
Apr 22, 2003	35.91	37.87	35.91	37.86	2,341,073	+2.74(+7.80%)
Apr 21, 2003	35.32	35.53	34.99	35.12	359,980	-0.03(-0.10%)
Apr 17, 2003	35.67	35.87	34.95	35.16	651,702	-0.53(-1.47%)
Apr 16, 2003	35.91	35.91	35.32	35.68	286,930	-0.15(-0.42%)
Apr 15, 2003	35.24	35.91	35.21	35.83	438,060	+1.12(+3.22%)
Apr 14, 2003	34.28	34.72	34.20	34.71	237,951	+0.54(+1.59%)
Apr 11, 2003	34.45	34.74	33.99	34.17	220,587	-0.12(-0.34%)
Apr 10, 2003	34.24	34.36	33.99	34.29	211,485	+0.11(+0.32%)
Apr 09, 2003	34.15	34.42	33.92	34.18	286,811	+0.15(+0.44%)
Apr 08, 2003	34.35	34.35	33.78	34.03	224,060	-0.23(-0.68%)
Apr 07, 2003	34.87	35.32	34.26	34.26	279,865	-0.02(-0.05%)
Apr 04, 2003	33.99	34.41	33.90	34.28	327,767	+0.54(+1.61%)
Apr 03, 2003	33.90	33.94	33.57	33.74	726,189	+0.28(+0.82%)
Apr 02, 2003	33.94	34.31	33.41	33.46	603,560	-0.14(-0.42%)
Apr 01, 2003	34.07	34.12	33.34	33.60	412,912	+0.16(+0.47%)
Mar 31, 2003	33.15	34.11	32.86	33.44	710,621	+0.16(+0.48%)
Mar 28, 2003	32.32	33.39	32.16	33.28	628,230	+0.97(+3.00%)
Mar 27, 2003	31.90	32.65	31.69	32.32	333,874	+0.16(+0.49%)
Mar 26, 2003	31.86	32.44	31.75	32.16	467,639	+0.59(+1.88%)
Mar 25, 2003	31.38	31.56	30.94	31.56	544,402	+0.33(+1.07%)
Mar 24, 2003	32.82	32.82	31.23	31.23	483,088	-1.59(-4.83%)
Mar 21, 2003	31.61	32.99	31.61	32.82	693,017	+1.54(+4.94%)
Mar 20, 2003	31.21	31.66	30.92	31.27	526,439	+0.06(+0.19%)
Mar 19, 2003	30.48	31.44	30.48	31.21	563,802	+0.82(+2.69%)
Mar 18, 2003	30.95	31.15	29.94	30.40	395,068	-0.39(-1.27%)
Mar 17, 2003	30.48	31.19	30.15	30.79	528,115	+0.13(+0.41%)
Mar 14, 2003	30.40	31.11	30.15	30.66	321,420	+0.27(+0.88%)
Mar 13, 2003	29.31	30.47	29.12	30.40	427,761	+1.67(+5.81%)
Mar 12, 2003	29.07	29.08	28.42	28.73	412,433	-0.51(-1.74%)
Mar 11, 2003	29.64	29.87	28.93	29.23	604,758	-0.33(-1.10%)
Mar 10, 2003	30.65	30.65	29.52	29.56	447,521	-1.23(-3.99%)
Mar 07, 2003	30.73	30.93	30.48	30.79	302,019	-0.12(-0.38%)
Mar 06, 2003	31.02	31.11	30.71	30.91	384,291	-0.09(-0.30%)
Mar 05, 2003	30.56	31.00	30.46	31.00	669,305	+0.18(+0.60%)
Mar 04, 2003	31.27	31.27	30.73	30.81	416,744	-0.25(-0.81%)

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.