Skip to main content

Renaissancere Holdings Ltd (NY: RNR )

218.03 -2.91 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 77.81 78.25 77.11 77.11 719,364 -0.66(-0.85%)
May 30, 2013 78.16 78.83 77.51 77.77 637,512 -0.23(-0.30%)
May 29, 2013 75.78 78.23 75.17 78.01 1,222,673 +1.51(+1.97%)
May 28, 2013 76.98 77.52 76.23 76.50 557,167 -0.08(-0.11%)
May 24, 2013 75.64 76.73 74.99 76.58 287,053 +0.13(+0.16%)
May 23, 2013 76.07 77.11 76.05 76.46 488,754 -0.39(-0.50%)
May 22, 2013 77.56 77.59 76.42 76.84 823,394 -0.75(-0.97%)
May 21, 2013 78.42 78.85 77.52 77.59 699,220 -1.18(-1.49%)
May 20, 2013 78.54 79.06 78.35 78.77 576,948 -0.16(-0.20%)
May 17, 2013 78.99 79.40 78.58 78.93 707,880 -0.06(-0.08%)
May 16, 2013 80.77 81.62 78.79 78.99 1,038,977 -2.23(-2.75%)
May 15, 2013 80.73 81.53 80.63 81.23 418,227 +0.56(+0.69%)
May 13, 2013 81.13 81.38 80.53 80.67 503,939 -0.42(-0.52%)
May 10, 2013 81.29 81.35 80.67 81.09 371,467 -0.07(-0.09%)
May 09, 2013 82.65 82.72 81.12 81.17 533,428 -1.44(-1.75%)
May 08, 2013 82.52 82.86 82.23 82.61 494,339 -0.28(-0.34%)
May 07, 2013 82.03 82.89 81.77 82.89 503,892 +0.83(+1.01%)
May 06, 2013 82.03 82.31 81.19 82.06 575,137 +0.18(+0.22%)
May 03, 2013 81.77 82.23 81.33 81.88 674,549 -0.29(-0.35%)
May 02, 2013 85.21 85.22 80.27 82.17 1,469,904 -1.71(-2.04%)
May 01, 2013 83.72 84.81 83.52 83.88 452,595 -0.34(-0.40%)
Apr 30, 2013 84.20 84.41 83.67 84.22 456,636 -0.20(-0.23%)
Apr 29, 2013 84.22 84.74 84.08 84.42 293,700 +0.27(+0.32%)
Apr 26, 2013 84.37 84.30 83.90 84.15 807,473 -0.14(-0.17%)
Apr 25, 2013 84.05 84.37 83.51 84.30 389,407 +0.06(+0.07%)
Apr 24, 2013 82.39 84.40 82.39 84.23 775,450 +1.76(+2.13%)
Apr 23, 2013 82.24 82.53 81.59 82.47 510,604 +1.37(+1.69%)
Apr 22, 2013 81.08 81.30 80.25 81.10 411,547 -0.13(-0.17%)
Apr 19, 2013 80.41 81.25 80.05 81.24 493,175 +1.13(+1.41%)
Apr 18, 2013 80.03 80.20 79.64 80.11 348,778 +0.13(+0.16%)
Apr 17, 2013 79.85 80.30 79.67 79.98 566,837 +0.11(+0.13%)
Apr 16, 2013 79.51 80.22 79.26 79.87 569,839 +0.60(+0.76%)
Apr 15, 2013 81.60 81.60 79.22 79.27 701,328 -2.35(-2.88%)
Apr 12, 2013 81.63 82.04 81.25 81.62 283,160 +0.09(+0.11%)
Apr 11, 2013 81.36 82.00 81.29 81.53 414,534 +0.17(+0.21%)
Apr 10, 2013 81.76 81.86 81.10 81.36 501,257 -0.14(-0.18%)
Apr 09, 2013 81.65 81.99 81.19 81.51 546,701 -0.02(-0.02%)
Apr 08, 2013 81.01 81.52 80.78 81.52 313,419 +0.57(+0.71%)
Apr 05, 2013 81.58 81.58 80.44 80.95 373,954 -0.76(-0.93%)
Apr 04, 2013 82.04 82.39 81.44 81.71 341,663 -0.22(-0.26%)
Apr 03, 2013 82.36 82.37 81.66 81.93 552,969 -0.28(-0.34%)
Apr 02, 2013 82.85 83.22 81.58 82.21 615,757 -0.34(-0.41%)
Apr 01, 2013 82.49 82.95 82.21 82.55 259,697 +0.03(+0.03%)
Mar 28, 2013 81.66 82.56 81.66 82.52 496,240 +0.81(+0.99%)
Mar 27, 2013 80.61 82.11 79.94 81.71 499,727 +0.48(+0.59%)
Mar 26, 2013 81.73 82.40 81.14 81.24 590,642 -0.22(-0.26%)
Mar 25, 2013 80.83 81.72 79.13 81.45 530,429 -0.30(-0.36%)
Mar 22, 2013 82.52 82.53 81.60 81.75 837,950 -0.31(-0.38%)
Mar 21, 2013 82.32 82.73 81.89 82.06 440,949 -0.27(-0.33%)
Mar 20, 2013 82.31 82.48 81.81 82.33 429,410 +0.17(+0.21%)
Mar 19, 2013 81.41 82.35 81.34 82.16 516,510 +0.74(+0.91%)
Mar 18, 2013 81.05 81.63 81.02 81.42 265,577 -0.23(-0.29%)
Mar 15, 2013 81.28 81.72 81.03 81.65 333,665 +0.24(+0.30%)
Mar 14, 2013 80.79 81.47 80.74 81.41 304,563 +0.64(+0.79%)
Mar 13, 2013 80.07 80.78 80.04 80.77 314,994 +0.48(+0.59%)
Mar 12, 2013 80.10 80.41 79.60 80.30 520,403 +0.30(+0.37%)
Mar 11, 2013 80.31 80.46 79.66 80.00 497,066 -0.15(-0.19%)
Mar 08, 2013 79.87 80.15 79.47 80.15 391,210 +0.60(+0.75%)
Mar 07, 2013 79.36 79.77 79.30 79.55 329,392 +0.30(+0.38%)
Mar 06, 2013 79.28 79.62 78.77 79.25 237,172 +0.03(+0.03%)
Mar 05, 2013 78.56 79.68 78.43 79.22 401,701 +0.79(+1.00%)
Mar 04, 2013 77.83 78.52 77.71 78.43 466,929 +0.16(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.