RENAISSANCERE HOLDINGS $86.50

down -1.31


21/5/2013 04:21 PM  |  NYSE : RNR  |  Industries : Finance and Insurance / Insurance Carriers
Type:

RNR historical data

Date Open High Low Close Volume
5/20/2013 87.55 88.13 87.34 87.81 5174
5/17/2013 88.06 88.51 87.60 87.99 6351
5/16/2013 90.04 90.99 87.83 88.06 9321
5/15/2013 90.00 90.89 89.88 90.55 3751
5/14/2013 89.93 90.39 89.72 90.26 4043
5/13/2013 90.44 90.72 89.77 89.93 4514
5/10/2013 90.62 90.69 89.93 90.40 3333
5/9/2013 92.14 92.21 90.43 90.48 4786
5/8/2013 91.99 92.37 91.67 92.09 4434
5/7/2013 91.44 92.40 91.15 92.40 4520
5/6/2013 91.44 91.76 90.51 91.48 5158
5/3/2013 91.15 91.67 90.66 91.28 6043
5/2/2013 94.99 95.00 89.48 91.60 13185
5/1/2013 93.33 94.54 93.10 93.51 4054
4/30/2013 93.86 94.10 93.27 93.89 4091
4/29/2013 93.89 94.46 93.73 94.11 2635
4/26/2013 94.05 94.55 93.53 93.81 7239
4/25/2013 93.70 94.05 93.10 93.97 3494
4/24/2013 91.84 94.09 91.84 93.90 6957
4/23/2013 91.68 92.00 90.95 91.94 4581
4/22/2013 90.39 90.63 89.46 90.41 3692
4/19/2013 89.64 90.57 89.24 90.56 4425
4/18/2013 89.22 89.40 88.78 89.30 3129
4/17/2013 89.01 89.51 88.81 89.16 5084
4/16/2013 88.63 89.43 88.36 89.04 5108
4/15/2013 90.96 90.96 88.31 88.37 6292
4/12/2013 91.00 91.45 90.58 90.99 2541
4/11/2013 90.70 91.41 90.62 90.89 3719
4/10/2013 91.14 91.26 90.41 90.70 4491
4/9/2013 91.02 91.40 90.51 90.86 4905
4/8/2013 90.31 90.88 90.05 90.88 2806
4/5/2013 90.94 90.94 89.67 90.24 3353
4/4/2013 91.45 91.84 90.79 91.09 3065
4/3/2013 91.81 91.82 91.03 91.33 4961
4/2/2013 92.36 92.77 90.94 91.64 5523
4/1/2013 91.96 92.47 91.64 92.02 2330
3/28/2013 91.03 92.03 91.03 91.99 4451
3/27/2013 89.86 91.53 89.11 91.09 4481
3/26/2013 91.11 91.86 90.46 90.56 5299
3/25/2013 90.11 91.10 88.21 90.80 4759
3/22/2013 91.99 92.00 90.96 91.13 7418
3/21/2013 91.77 92.23 91.29 91.48 3956
3/20/2013 91.76 91.95 91.20 91.78 3849
3/19/2013 90.75 91.80 90.67 91.59 4633
3/18/2013 90.35 91.00 90.32 90.76 2370
3/15/2013 90.61 91.10 90.33 91.02 2981
3/14/2013 90.06 90.82 90.01 90.75 2733
3/13/2013 89.26 90.05 89.23 90.04 2826
3/12/2013 89.57 89.92 89.01 89.79 4654
3/11/2013 89.81 89.98 89.08 89.46 4445
3/8/2013 89.31 89.63 88.87 89.63 3496
3/7/2013 88.75 89.20 88.68 88.96 2946
3/6/2013 88.66 89.04 88.08 88.62 2121
3/5/2013 87.85 89.10 87.70 88.59 3593
3/4/2013 87.03 87.81 86.90 87.71 4176
3/1/2013 87.19 87.55 86.61 87.53 5165
2/28/2013 87.16 87.63 86.89 87.44 5040
2/27/2013 85.41 87.28 85.22 87.20 5817
2/26/2013 85.65 85.76 85.14 85.63 4079
2/25/2013 86.07 86.41 85.23 85.24 5356
2/22/2013 85.16 86.07 84.78 86.06 6110
2/21/2013 84.01 84.87 84.01 84.63 5706
2/20/2013 84.85 85.04 84.23 84.23 2721
2/19/2013 84.72 85.14 84.61 84.83 3289
2/15/2013 84.16 84.81 84.13 84.53 3863
2/14/2013 84.65 84.75 83.76 84.03 3255
2/13/2013 85.10 85.35 84.31 84.48 3410
2/12/2013 84.33 85.03 84.06 84.97 4625
2/11/2013 84.47 84.81 83.82 84.16 8555
2/8/2013 84.40 85.04 84.04 84.88 4262
2/7/2013 87.20 87.38 83.81 84.30 10508
2/6/2013 85.07 85.63 85.07 85.38 3765
2/5/2013 84.99 85.63 84.25 85.39 3958
2/4/2013 85.41 85.59 84.43 85.08 3702
2/1/2013 86.15 86.54 85.16 85.84 6119
1/31/2013 83.93 85.78 83.85 85.64 9549
1/30/2013 84.06 84.45 83.46 84.04 3866
1/29/2013 82.85 84.16 82.67 84.02 6569
1/28/2013 82.77 82.86 82.15 82.68 2225
1/25/2013 83.04 83.18 82.20 82.70 2519
1/24/2013 82.88 83.32 82.50 82.93 2084
1/23/2013 82.65 82.90 82.21 82.68 2955
1/22/2013 82.26 83.03 81.80 82.82 3371
1/18/2013 81.90 82.03 81.56 82.02 2326
1/17/2013 82.17 82.24 81.80 82.00 3614
1/16/2013 82.73 82.73 81.77 81.82 2924
1/15/2013 82.98 83.28 82.51 82.70 3934
1/14/2013 82.20 83.20 82.20 83.09 6474
1/11/2013 81.27 82.58 81.27 82.49 4751
1/10/2013 79.83 81.67 79.83 81.52 6395
1/9/2013 80.56 81.08 80.37 80.91 7769
1/8/2013 80.53 80.64 79.87 80.20 6274
1/7/2013 80.57 80.92 80.21 80.28 7159
1/4/2013 81.00 81.00 80.39 80.82 10478
1/3/2013 80.98 81.42 80.01 80.53 12653
1/2/2013 81.98 82.39 80.77 80.97 6375
12/31/2012 80.20 81.35 79.71 81.26 5065
12/28/2012 79.91 80.55 79.83 80.17 3514
12/27/2012 80.00 80.57 79.54 80.23 4814
12/26/2012 79.67 80.22 79.53 79.83 3616
Marketplace
Trading Center