Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	107.50	107.92	106.61	107.34	282,249	+0.12(+0.11%)
May 27, 2016	106.69	107.22	107.22	107.22	189,826	+0.31(+0.29%)
May 26, 2016	107.24	107.52	106.77	106.91	171,621	-0.51(-0.48%)
May 25, 2016	107.75	108.13	107.25	107.42	249,324	-0.18(-0.17%)
May 24, 2016	106.28	107.67	105.89	107.61	239,091	+1.64(+1.55%)
May 23, 2016	106.42	107.06	105.71	105.97	235,742	-0.52(-0.49%)
May 20, 2016	105.91	107.34	105.42	106.48	273,186	+0.73(+0.69%)
May 19, 2016	105.69	106.75	105.17	105.75	221,791	-0.44(-0.41%)
May 18, 2016	104.84	107.06	104.79	106.19	375,779	+1.05(+1.00%)
May 17, 2016	106.32	106.99	104.68	105.14	336,336	-0.71(-0.68%)
May 16, 2016	105.38	106.38	105.07	105.85	224,600	+0.36(+0.34%)
May 13, 2016	105.29	106.04	104.63	105.49	277,073	+0.01(+0.01%)
May 12, 2016	105.03	105.83	104.76	105.48	256,735	+0.17(+0.16%)
May 11, 2016	106.15	107.09	105.31	105.31	254,446	-0.92(-0.87%)
May 10, 2016	105.78	106.88	105.44	106.23	371,995	+0.49(+0.47%)
May 09, 2016	104.02	105.83	104.02	105.74	403,523	+1.44(+1.38%)
May 06, 2016	103.26	104.59	103.11	104.30	338,846	+0.29(+0.28%)
May 05, 2016	104.32	104.77	103.72	104.01	295,754	-0.05(-0.05%)
May 04, 2016	103.25	104.43	102.97	104.06	353,816	+0.09(+0.09%)
May 03, 2016	104.08	104.45	102.68	103.97	633,141	-0.54(-0.52%)
May 02, 2016	103.16	104.76	102.94	104.51	409,283	+1.44(+1.40%)
Apr 29, 2016	102.39	103.42	101.53	103.06	558,562	+0.60(+0.59%)
Apr 28, 2016	100.87	103.33	99.68	102.46	496,203	+0.52(+0.51%)
Apr 27, 2016	101.64	102.45	100.62	101.94	829,871	-4.49(-4.22%)
Apr 26, 2016	107.39	108.26	106.13	106.43	492,923	-1.14(-1.06%)
Apr 25, 2016	107.14	107.60	106.68	107.57	256,727	-0.03(-0.03%)
Apr 22, 2016	106.17	107.61	106.16	107.60	232,141	+1.52(+1.43%)
Apr 21, 2016	108.45	109.07	105.83	106.08	275,854	-2.82(-2.59%)
Apr 20, 2016	108.98	109.65	107.86	108.90	163,821	-0.02(-0.02%)
Apr 19, 2016	109.16	109.70	108.82	108.92	201,089	+0.06(+0.05%)
Apr 18, 2016	108.75	109.00	107.98	108.86	207,141	+0.25(+0.23%)
Apr 15, 2016	108.35	109.27	108.35	108.61	330,306	+0.26(+0.24%)
Apr 14, 2016	109.31	109.61	108.29	108.35	241,321	-1.17(-1.07%)
Apr 13, 2016	109.18	109.63	108.51	109.52	246,833	+0.81(+0.74%)
Apr 12, 2016	107.78	108.96	107.63	108.72	260,134	+1.12(+1.04%)
Apr 11, 2016	108.56	109.08	107.48	107.60	250,944	-1.00(-0.92%)
Apr 08, 2016	109.04	109.45	108.13	108.60	216,373	+0.21(+0.20%)
Apr 07, 2016	108.73	109.10	108.01	108.39	260,488	-0.69(-0.63%)
Apr 06, 2016	109.79	110.05	108.71	109.08	288,662	-0.80(-0.73%)
Apr 05, 2016	110.76	111.37	109.82	109.88	401,694	-1.35(-1.21%)
Apr 04, 2016	112.39	112.80	111.03	111.22	314,860	-0.78(-0.70%)
Apr 01, 2016	110.58	112.23	110.37	112.00	224,571	+0.65(+0.58%)
Mar 31, 2016	111.67	111.84	110.59	111.35	662,795	-0.15(-0.13%)
Mar 30, 2016	111.24	112.06	110.90	111.50	251,384	+0.85(+0.76%)
Mar 29, 2016	109.85	110.84	109.85	110.66	422,157	+0.64(+0.58%)
Mar 28, 2016	108.33	110.13	108.33	110.02	353,753	+2.21(+2.05%)
Mar 24, 2016	108.36	107.81	107.81	107.81	264,724	-1.12(-1.03%)
Mar 23, 2016	108.47	109.31	108.02	108.93	186,988	+0.24(+0.22%)
Mar 22, 2016	107.95	109.53	106.79	108.69	242,144	+0.73(+0.68%)
Mar 21, 2016	106.87	108.38	106.71	107.95	226,500	+0.83(+0.77%)
Mar 18, 2016	106.31	107.80	106.31	107.13	660,382	+0.45(+0.42%)
Mar 17, 2016	106.22	107.47	105.52	106.68	294,616	+0.56(+0.52%)
Mar 16, 2016	105.38	106.54	105.21	106.12	214,185	+0.49(+0.47%)
Mar 15, 2016	105.86	106.11	105.11	105.63	330,479	-0.34(-0.32%)
Mar 14, 2016	105.64	106.29	105.29	105.97	216,703	+0.12(+0.11%)
Mar 11, 2016	106.06	106.06	105.20	105.85	140,888	+0.73(+0.70%)
Mar 10, 2016	105.26	105.82	104.08	105.12	230,585	+0.19(+0.19%)
Mar 09, 2016	105.00	105.15	104.37	104.92	310,787	+0.10(+0.10%)
Mar 08, 2016	105.09	105.42	104.62	104.82	362,189	-0.70(-0.67%)
Mar 07, 2016	105.73	106.44	104.92	105.53	410,003	-0.69(-0.64%)
Mar 04, 2016	106.91	107.01	106.05	106.21	460,358	-0.43(-0.40%)
Mar 03, 2016	106.28	106.92	106.20	106.64	213,151	+0.13(+0.12%)
Mar 02, 2016	106.24	107.19	105.81	106.51	311,259	+0.14(+0.13%)

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.