$100.93 +1.04 (%) RenaissanceRe Holdings Ltd - NYSE

Mar. 30, 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
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
2/4/201595.11102.6195.11102.05932,265
2/3/201597.2898.7996.9198.67512,539
2/2/201595.6597.0295.1196.84489,345
1/30/201596.2896.7895.1895.63382,751
1/29/201596.3997.1895.3697.17360,673
1/28/201598.0098.0496.4996.62203,177
1/27/201596.2697.9295.9197.63194,166
1/26/201596.3497.4895.0896.96452,251
1/23/201597.5998.2996.2796.34256,821
1/22/201596.3798.0595.7697.84281,606
1/21/201595.5196.3294.9395.83352,275
1/20/201596.6096.8094.7695.56378,433
1/16/201594.9996.5694.9496.40528,518
1/15/201594.5095.4293.8995.00437,429
1/14/201595.0896.0093.9294.50390,055
1/13/201595.6297.2995.0896.13460,582
1/12/201597.0197.0794.4894.91483,748
1/9/201598.0598.5096.2596.62378,834
1/8/201596.5799.0496.5397.97777,377
1/7/201595.1996.1294.5495.72395,318
1/6/201595.8095.9794.5094.60475,455
1/5/201595.8596.2695.0195.44458,741
1/2/201597.4097.7195.4196.18309,063
12/31/201498.6898.7497.1997.22274,468
12/30/201497.9898.7997.5498.44226,920
12/29/201497.5598.9897.3998.08241,040
12/26/201498.3398.6097.7997.81114,927
12/24/201498.2498.5697.8098.16113,493
12/23/201498.4498.7797.2698.32271,964
12/22/201497.2797.8796.6697.06263,751
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center