$101.05 +0.80 (%) RenaissanceRe Holdings Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RNR historical data

Date Open High Low Close Volume
10/24/2014100.25101.05100.04101.05312,056
10/23/2014101.82102.36100.09100.25238,482
10/22/2014101.22102.62101.17101.38251,420
10/21/201498.82100.9198.62100.82381,672
10/20/201498.1498.6497.6698.61209,806
10/17/201498.4899.0797.3998.44291,908
10/16/201497.5898.3296.7897.50588,900
10/15/201498.4499.2597.3698.71658,523
10/14/201498.6899.6098.4099.42240,572
10/13/201499.3599.6198.4598.53267,288
10/10/201499.2099.9698.6099.00487,570
10/9/2014100.47100.5998.8299.00390,692
10/8/201499.75100.6599.55100.49315,198
10/7/201499.74100.3799.5999.67368,292
10/6/2014101.49101.89100.18100.23252,771
10/3/2014100.67101.22100.63101.00261,070
10/2/201499.48100.5099.4899.93326,999
10/1/201499.92100.1999.2599.40478,957
9/30/2014100.22101.3699.6899.99357,665
9/29/201499.66100.8299.35100.22312,049
9/26/201499.49100.8199.09100.46208,996
9/25/201499.89100.0199.1299.38214,355
9/24/201499.10100.5298.85100.20298,667
9/23/201499.73100.0599.1499.18309,343
9/22/2014101.23101.2399.8099.84342,851
9/19/2014101.84102.20101.16101.17408,122
9/18/2014101.65102.26101.47101.78239,148
9/17/2014101.73102.19101.23101.70244,302
9/16/2014101.73102.28101.32101.79230,406
9/15/2014101.15102.25100.70101.69238,144
9/12/2014101.35101.44100.86101.10186,049
9/11/2014100.82101.67100.57101.45225,522
9/10/2014101.18101.55100.69101.22205,180
9/9/2014101.90101.90100.82101.11397,018
9/8/2014102.15102.40101.16101.67334,535
9/5/2014101.72102.35101.39102.01250,620
9/4/2014101.65102.18101.44101.58403,594
9/3/2014102.94103.11101.44101.53407,868
9/2/2014102.30103.49102.30102.89289,680
8/29/2014102.05102.72101.95102.39214,149
8/28/2014101.99102.45101.72101.99123,823
8/27/2014101.20102.13101.20102.00150,131
8/26/2014101.84102.12101.36101.46149,697
8/25/2014101.32101.69100.75101.60176,274
8/22/2014101.23101.53100.80100.87296,746
8/21/2014100.29101.96100.29101.48238,080
8/20/2014100.87100.87100.00100.55301,178
8/19/2014100.99101.17100.47100.75272,568
8/18/2014101.28101.46100.64100.89423,360
8/15/2014101.76102.09101.25101.73207,037
8/14/2014100.72101.44100.52101.23143,084
8/13/2014100.18100.6499.85100.48289,669
8/12/201499.76100.4599.3799.73354,362
8/11/201499.79100.2099.3099.97222,911
8/8/201499.25100.1698.6799.48379,243
8/7/201499.4399.7398.8498.96419,568
8/6/201498.2299.3497.5098.94226,829
8/5/201498.8099.3598.2898.61440,395
8/4/201499.5099.5097.7298.78456,227
8/1/201496.5299.4996.5299.31711,716
7/31/201496.6898.0995.9397.81858,181
7/30/2014101.75101.7598.0398.641,069,126
7/29/2014105.38105.64103.75103.80499,804
7/28/2014105.83106.25105.22105.61349,783
7/25/2014105.51106.19105.10106.16245,507
7/24/2014107.31107.74106.34106.35303,583
7/23/2014106.58107.46106.10107.46270,890
7/22/2014106.02106.61105.41106.57231,190
7/21/2014105.68106.09105.33105.95171,784
7/18/2014105.73106.26105.39105.98267,927
7/17/2014107.52107.65105.74105.79344,007
7/16/2014108.99108.99106.71107.70493,617
7/15/2014107.41108.42107.23108.40228,939
7/14/2014107.00107.79106.99107.01264,772
7/11/2014106.86106.99106.40106.73178,142
7/10/2014106.36107.18106.23107.12215,498
7/9/2014107.60107.65106.67107.35210,828
7/8/2014106.83107.70106.76107.63438,394
7/7/2014107.31107.49106.85107.19203,168
7/3/2014107.42107.55106.93107.3097,474
7/2/2014108.10108.74106.62106.79265,035
7/1/2014107.00108.48105.97108.42336,742
6/30/2014106.00107.09105.94107.00268,134
6/27/2014105.33106.05105.08106.03315,562
6/26/2014105.96106.10104.60105.35229,463
6/25/2014105.69106.36105.56106.27221,833
6/24/2014105.67105.97105.48105.61291,361
6/23/2014106.56106.93105.69105.75246,547
6/20/2014106.68107.51106.28106.38506,521
6/19/2014106.94107.12106.48106.86241,868
6/18/2014106.43107.03105.91106.88211,917
6/17/2014105.50106.50105.32106.42387,254
6/16/2014105.17106.19105.17105.44417,278
6/13/2014106.05106.52105.61106.50275,966
6/12/2014105.25105.81104.95105.60430,689
6/11/2014105.71105.84105.11105.52254,813
6/10/2014105.63106.52105.23106.09444,716
6/9/2014105.55105.79105.37105.69392,648
6/6/2014105.80106.42105.43105.58291,153
6/5/2014105.31106.01104.88105.96234,563
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center