RenaissanceRe Holdings Ltd $97.81

down 0.00


31/7/2014 04:02 PM  |  NYSE : RNR  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RNR historical data

Date Open High Low Close Volume
7/31/201496.6898.0995.9397.81851,582
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
6/4/2014103.94105.20103.94105.16272,755
6/3/2014103.77104.47103.42104.05286,191
6/2/2014104.25104.84103.60104.10256,540
5/30/2014103.90104.53103.40104.17481,868
5/29/2014103.22104.25103.06103.98306,547
5/28/2014103.16103.56102.95103.33310,734
5/27/2014102.89103.29102.50103.18383,669
5/23/2014102.67103.10102.35102.75214,192
5/22/2014102.39102.82102.06102.62274,116
5/21/2014102.20102.44101.78102.38164,197
5/20/2014101.68101.87101.12101.68311,877
5/19/2014100.68101.75100.68101.57279,608
5/16/2014100.25101.13100.07101.09391,423
5/15/2014100.00100.5299.39100.18454,107
5/14/2014101.79101.79100.04100.10286,424
5/13/2014100.81101.75100.01101.68714,020
5/12/2014101.66102.37100.54100.71680,563
5/9/2014102.25102.53101.26101.39751,577
5/8/2014103.14104.25103.12103.36509,441
5/7/2014101.89103.44101.89103.32549,503
5/6/2014101.30101.94100.99101.51399,036
5/5/2014101.88102.35101.15101.42350,766
5/2/2014101.18102.81101.18102.62534,470
5/1/2014101.36101.64100.45101.48447,587
4/30/2014102.00102.1198.76101.21836,993
4/29/2014101.19102.33100.56101.82519,709
4/28/2014100.30101.35100.11100.71405,610
4/25/2014101.08101.73100.22100.30543,316
4/24/2014102.53102.73100.95101.20630,021
4/23/2014101.27102.38101.19102.18348,646
4/22/2014100.83101.66100.80101.29274,814
4/21/2014101.21101.52100.61100.77383,734
4/17/2014100.93101.54100.35101.32228,609
4/16/2014100.80101.46100.39100.87346,732
4/15/201499.58100.8199.26100.38723,401
4/14/201498.9799.7798.3399.63525,143
4/11/201497.6998.2297.5198.10330,894
4/10/201498.9199.6997.9197.92454,490
4/9/201498.0399.0097.6898.77367,486
4/8/201496.9397.9996.4397.85418,575
4/7/201496.7297.3196.6396.69473,551
4/4/201497.5098.3996.9496.95431,839
4/3/201497.1097.4596.7397.29345,384
4/2/201496.3497.1496.0696.99552,526
4/1/201497.1197.2795.9096.24663,445
3/31/201496.2797.6896.1997.60513,879
3/28/201496.8597.1696.7397.02237,139
3/27/201496.7697.0496.2496.51430,232
3/26/201497.2697.4796.5096.52455,142
3/25/201496.9497.5096.4896.88462,164
3/24/201497.4097.7096.7796.80396,345
3/21/201497.5897.6696.8396.95701,598
3/20/201497.2697.6697.0097.35314,036
3/19/201498.0098.0097.0097.29283,478
3/18/201497.4098.0097.1197.73235,332
3/17/201497.3897.8197.1097.36335,006
3/14/201496.8197.4996.8197.02321,382
3/13/201497.0197.3696.8596.98509,311
3/12/201495.5396.8595.3496.83367,786
3/11/201496.6896.7595.7496.20317,906
Trading Center