$101.39 -1.82 (%) RenaissanceRe Holdings Ltd - NYSE

Jun. 29, 2015 | 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
6/29/2015102.70103.14101.36101.39339,046
6/26/2015103.36103.83103.13103.21309,359
6/25/2015103.93104.37103.28103.36362,269
6/24/2015105.43105.85103.89103.93349,296
6/23/2015105.69105.96105.25105.44261,975
6/22/2015105.26105.49104.58105.43316,758
6/19/2015104.81105.35104.44105.04733,546
6/18/2015104.11105.03104.11104.76296,370
6/17/2015103.69104.25103.32103.64221,315
6/16/2015102.85104.18102.35103.75234,005
6/15/2015102.75103.11101.96102.85340,339
6/12/2015103.50103.56102.81103.25286,689
6/11/2015102.44103.81101.86103.76247,106
6/10/2015102.39103.22102.18102.88326,772
6/9/2015102.55102.76101.88101.89245,401
6/8/2015103.28103.58102.65102.67243,702
6/5/2015103.89103.89102.76103.21266,409
6/4/2015103.21103.89102.94103.53287,279
6/3/2015103.45103.99102.88103.91237,676
6/2/2015102.50103.46102.20103.20313,524
6/1/2015102.30103.03101.96102.99500,696
5/29/2015103.12103.16102.10102.11449,186
5/28/2015102.62103.01102.37102.87294,648
5/27/2015102.73103.46102.33102.93624,119
5/26/2015103.50103.96102.63102.85323,836
5/22/2015104.09104.49103.76103.99200,762
5/21/2015104.34104.87103.90104.34287,034
5/20/2015105.00105.09104.10104.62370,452
5/19/2015104.91104.91104.33104.65250,226
5/18/2015104.60105.03104.39104.91353,512
5/15/2015105.14105.25104.16104.60388,664
5/14/2015105.00105.42104.46105.00415,340
5/13/2015104.49104.96103.58104.64342,511
5/12/2015104.48104.83103.92104.50313,261
5/11/2015103.86104.94103.30104.87378,293
5/8/2015104.46104.71103.31103.71407,594
5/7/2015103.58104.59103.20103.68483,155
5/6/2015103.23104.94101.94103.93531,783
5/5/2015103.28104.28102.43102.47492,514
5/4/2015103.00103.84102.82103.35312,195
5/1/2015102.54103.50102.22103.09281,428
4/30/2015103.02103.05101.94102.49454,017
4/29/2015102.91103.28101.88102.70383,419
4/28/2015101.71103.44101.48103.40318,490
4/27/2015102.91102.91101.39102.05329,811
4/24/2015102.37102.83101.69102.75279,620
4/23/2015102.01102.92101.72102.75301,418
4/22/2015101.89102.22100.92102.20264,185
4/21/2015103.27103.77101.29101.87307,201
4/20/2015102.83103.59101.89103.00505,370
4/17/2015102.20102.58101.03101.55223,713
4/16/2015102.81103.42102.37102.91239,752
4/15/2015103.89104.05103.05103.12328,897
4/14/2015101.71103.49101.45102.95576,424
4/13/2015102.06102.37101.73101.93257,124
4/10/2015100.91102.44100.77102.06438,487
4/9/2015100.84101.42100.31100.82642,008
4/8/2015100.32101.05100.25100.84274,289
4/7/2015100.99101.24100.22100.24273,317
4/6/201599.32100.6599.32100.62306,902
4/2/2015100.63101.0099.4699.73515,686
4/1/201599.73100.7099.20100.70611,754
3/31/2015100.91100.9999.5999.73581,079
3/30/2015100.41101.4499.86100.93262,354
3/27/2015100.19100.2899.1499.89345,612
3/26/2015101.31101.34100.15100.18376,614
3/25/2015102.15102.36101.08101.49469,959
3/24/2015102.27102.35101.45101.76481,123
3/23/2015100.80102.50100.36102.08442,354
3/20/2015101.12101.24100.57101.01740,637
3/19/2015101.86102.2099.86100.91625,686
3/18/2015101.87102.17100.69101.85422,817
3/17/2015101.62102.56101.27101.81463,325
3/16/2015102.33102.92101.82102.02422,328
3/13/2015101.81102.19101.02101.84263,075
3/12/2015102.05102.94101.36102.28446,939
3/11/2015100.51102.13100.11102.081,003,506
3/10/2015101.66101.87100.18100.65532,480
3/9/2015101.04102.48100.70102.00535,603
3/6/2015101.17101.95100.23101.05511,863
3/5/2015100.95101.50100.03101.23767,177
3/4/2015101.62102.01100.50100.54435,695
3/3/2015102.25102.80101.45102.05593,640
3/2/2015102.46103.04101.89102.472,065,213
2/27/2015102.55103.35102.48102.53732,128
2/26/2015102.59103.58102.43103.18381,224
2/25/2015102.91103.31102.24102.53342,583
2/24/2015101.68103.34101.68102.98815,139
2/23/2015101.84102.29101.37101.90495,406
2/20/2015102.09102.72100.74102.23511,983
2/19/2015103.17103.49102.15102.30568,678
2/18/2015103.28103.53102.52103.44442,884
2/17/2015104.66104.66103.07103.18308,521
2/13/2015104.19104.72103.57103.80266,771
2/12/2015103.61104.58103.39104.44386,504
2/11/2015103.17103.63102.66103.25277,400
2/10/2015104.00104.00102.99103.25459,747
2/9/2015103.28103.65102.78103.23423,656
2/6/2015104.34104.69103.06103.38523,272
2/5/2015102.79103.84102.02103.41426,370
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!