$97.39 +0.68 (%) RenaissanceRe Holdings Ltd - NYSE

Dec. 19, 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
12/19/201496.9697.9096.2797.391,111,140
12/18/201497.0097.0095.7096.71413,411
12/17/201495.0396.1994.2495.84571,552
12/16/201496.0096.4394.9695.06402,461
12/15/201497.0797.4894.6795.76434,749
12/12/201496.9297.6795.8196.64328,833
12/11/201497.2398.5296.7397.41236,818
12/10/201497.9399.0097.1297.34475,175
12/9/201497.8698.7997.4097.88341,932
12/8/201498.2399.4497.8198.81393,142
12/5/201498.3398.8497.6098.13313,336
12/4/201498.9799.5298.0198.23211,952
12/3/201497.4199.0597.1098.80408,761
12/2/201496.8397.6796.2797.51481,857
12/1/201497.4398.2396.5196.56504,245
11/28/201498.2698.9497.5297.92214,362
11/26/201498.7299.1997.9598.12353,827
11/25/201498.7599.0098.1198.68396,267
11/24/2014100.44100.4896.9098.761,850,336
11/21/2014102.08102.47101.40101.46183,841
11/20/2014100.67101.78100.37101.43145,970
11/19/2014100.68100.88100.01100.73173,823
11/18/201499.82101.2899.66100.52232,638
11/17/2014100.90100.9099.2999.93649,773
11/14/2014101.28102.12100.70101.21254,692
11/13/2014101.45101.73100.77101.38205,454
11/12/2014101.58101.60100.43101.22356,283
11/11/2014101.78101.99101.50101.77132,027
11/10/2014101.78101.97100.73101.74313,755
11/7/2014101.30101.77100.67101.58243,639
11/6/2014101.11101.68101.02101.31396,580
11/5/201498.58102.4298.58100.99508,377
11/4/2014102.06103.24102.05103.17254,677
11/3/2014103.18103.53102.00102.34392,827
10/31/2014103.46103.57102.84103.33315,388
10/30/2014100.76103.36100.28102.68451,469
10/29/2014101.76102.36100.52101.07326,644
10/28/2014101.79102.25100.80101.52537,922
10/27/2014101.04101.33100.19101.30369,889
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center