$103.99 -0.35 (%) RenaissanceRe Holdings Ltd - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center