Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.15	49.35	48.07	49.01	913,245	+0.94(+1.95%)
May 30, 2007	47.18	48.19	47.09	48.07	494,105	+0.89(+1.89%)
May 29, 2007	46.84	47.35	46.70	47.18	408,361	+0.32(+0.68%)
May 25, 2007	47.04	47.28	46.68	46.86	295,912	-0.23(-0.50%)
May 24, 2007	47.55	47.60	47.06	47.10	536,825	-0.62(-1.29%)
May 23, 2007	47.64	47.85	47.45	47.71	370,639	+0.18(+0.39%)
May 22, 2007	47.07	47.63	47.02	47.53	407,643	+0.43(+0.92%)
May 21, 2007	47.11	47.46	46.94	47.10	502,129	-0.15(-0.32%)
May 18, 2007	46.26	48.09	45.94	47.25	791,291	+0.98(+2.11%)
May 17, 2007	46.03	46.48	45.89	46.27	278,308	+0.10(+0.22%)
May 16, 2007	45.68	46.26	45.68	46.17	479,974	+0.33(+0.71%)
May 15, 2007	45.71	46.14	45.69	45.84	719,003	+0.05(+0.11%)
May 14, 2007	45.65	45.91	45.65	45.79	518,774	-0.08(-0.16%)
May 11, 2007	45.93	46.07	45.76	45.87	309,085	-0.07(-0.15%)
May 10, 2007	45.93	46.19	45.80	45.94	352,077	+0.01(+0.02%)
May 09, 2007	46.50	46.53	45.84	45.93	984,858	-0.57(-1.22%)
May 08, 2007	46.16	46.56	46.04	46.50	341,059	+0.14(+0.31%)
May 07, 2007	46.09	46.53	46.09	46.35	405,846	+0.26(+0.56%)
May 04, 2007	45.89	46.19	45.70	46.09	631,104	+0.27(+0.58%)
May 03, 2007	46.17	46.68	45.48	45.83	1,141,017	+0.80(+1.78%)
May 02, 2007	45.51	45.69	44.76	45.03	1,083,696	-0.03(-0.06%)
May 01, 2007	45.21	45.53	44.91	45.05	578,394	-0.17(-0.37%)
Apr 30, 2007	45.50	45.66	45.04	45.22	651,455	-0.30(-0.66%)
Apr 27, 2007	45.51	45.89	45.39	45.52	421,414	+0.00(+0.00%)
Apr 26, 2007	45.61	45.78	45.39	45.52	495,901	+0.03(+0.07%)
Apr 25, 2007	45.11	45.75	45.02	45.48	632,182	+0.38(+0.85%)
Apr 24, 2007	44.47	45.84	44.20	45.10	949,398	+1.02(+2.31%)
Apr 23, 2007	44.32	44.51	43.93	44.08	371,118	-0.09(-0.21%)
Apr 20, 2007	44.04	44.26	43.86	44.17	306,211	+0.27(+0.61%)
Apr 19, 2007	44.22	44.22	43.78	43.91	204,061	-0.35(-0.79%)
Apr 18, 2007	44.05	44.43	44.05	44.26	358,903	+0.25(+0.57%)
Apr 17, 2007	44.24	44.32	43.97	44.01	371,477	-0.37(-0.83%)
Apr 16, 2007	44.41	44.59	44.27	44.37	384,650	+0.20(+0.45%)
Apr 13, 2007	43.53	44.34	43.46	44.17	563,443	+0.73(+1.67%)
Apr 12, 2007	43.43	43.60	43.08	43.45	332,413	+0.02(+0.06%)
Apr 11, 2007	42.89	43.51	42.82	43.42	598,890	+0.61(+1.42%)
Apr 10, 2007	42.54	42.87	42.49	42.81	344,532	+0.24(+0.57%)
Apr 09, 2007	41.76	42.67	41.66	42.57	520,810	+0.57(+1.35%)
Apr 05, 2007	41.88	42.30	41.35	42.00	413,032	-0.01(-0.02%)
Apr 04, 2007	41.86	42.05	41.52	42.01	426,324	+0.18(+0.42%)
Apr 03, 2007	41.96	42.19	41.83	41.84	431,234	-0.08(-0.20%)
Apr 02, 2007	41.87	42.03	41.69	41.92	304,894	+0.05(+0.12%)
Mar 30, 2007	41.88	42.40	41.45	41.87	407,283	+0.03(+0.08%)
Mar 29, 2007	41.67	41.86	41.34	41.84	397,655	+0.33(+0.80%)
Mar 28, 2007	41.54	41.81	41.47	41.50	440,096	-0.24(-0.58%)
Mar 27, 2007	41.97	42.08	41.59	41.74	282,140	-0.27(-0.64%)
Mar 26, 2007	42.02	42.15	41.76	42.01	420,097	-0.01(-0.02%)
Mar 23, 2007	42.04	42.44	42.02	42.02	289,685	-0.13(-0.32%)
Mar 22, 2007	42.03	42.55	42.03	42.15	230,406	-0.06(-0.14%)
Mar 21, 2007	41.89	42.23	41.59	42.21	465,125	+0.32(+0.76%)
Mar 20, 2007	41.68	42.07	41.41	41.89	393,751	+0.31(+0.74%)
Mar 19, 2007	41.59	41.74	41.45	41.59	498,416	+0.03(+0.06%)
Mar 16, 2007	41.84	41.96	41.45	41.56	468,597	-0.30(-0.72%)
Mar 15, 2007	41.88	42.50	41.72	41.86	489,075	-0.05(-0.12%)
Mar 14, 2007	41.86	42.08	41.21	41.91	425,486	+0.00(+0.00%)
Mar 13, 2007	42.93	42.72	41.89	41.91	430,875	-1.02(-2.37%)
Mar 12, 2007	43.00	43.32	42.41	42.93	363,214	-0.33(-0.75%)
Mar 09, 2007	42.80	43.26	42.58	43.26	565,119	+0.50(+1.17%)
Mar 08, 2007	42.45	42.82	42.40	42.75	435,066	+0.42(+0.99%)
Mar 07, 2007	42.34	42.58	42.19	42.34	426,923	-0.12(-0.28%)
Mar 06, 2007	42.17	42.59	42.04	42.45	532,786	+0.63(+1.52%)
Mar 05, 2007	42.19	42.46	41.71	41.82	539,252	-0.62(-1.46%)
Mar 02, 2007	42.50	42.80	42.21	42.44	499,973	-0.26(-0.61%)

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.