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 28, 2004 44.30 45.26 44.30 45.11 984,173 +1.13(+2.56%)
May 27, 2004 43.83 44.45 43.66 43.98 413,938 +0.42(+0.96%)
May 26, 2004 43.67 44.01 43.20 43.56 235,850 -0.15(-0.35%)
May 25, 2004 42.91 43.78 42.72 43.72 319,504 +0.81(+1.89%)
May 24, 2004 42.63 42.96 42.61 42.91 285,527 +0.36(+0.84%)
May 21, 2004 41.82 42.76 41.77 42.55 388,162 +0.90(+2.15%)
May 20, 2004 41.48 41.82 41.40 41.65 411,243 -0.13(-0.31%)
May 19, 2004 43.02 43.09 41.78 41.78 562,267 -0.54(-1.27%)
May 18, 2004 42.33 42.54 42.19 42.32 287,870 -0.22(-0.52%)
May 17, 2004 42.85 42.85 42.38 42.54 279,317 -0.30(-0.70%)
May 14, 2004 43.10 43.14 42.59 42.84 269,358 -0.26(-0.61%)
May 13, 2004 43.10 43.66 42.96 43.10 479,667 +0.01(+0.02%)
May 12, 2004 43.36 43.42 41.86 43.09 375,391 -0.18(-0.41%)
May 11, 2004 43.74 43.91 43.26 43.27 217,455 -0.26(-0.59%)
May 10, 2004 43.74 43.87 43.19 43.53 372,696 -0.38(-0.86%)
May 07, 2004 44.72 44.88 43.90 43.90 527,587 -0.99(-2.21%)
May 06, 2004 45.01 45.02 44.75 44.89 479,550 -0.09(-0.19%)
May 05, 2004 45.66 45.75 44.77 44.98 678,610 +0.95(+2.15%)
May 04, 2004 44.43 44.74 43.78 44.03 439,011 -0.57(-1.28%)
May 03, 2004 44.81 44.82 44.53 44.60 216,166 -0.37(-0.82%)
Apr 30, 2004 45.14 45.32 44.77 44.97 126,302 -0.21(-0.47%)
Apr 29, 2004 45.32 45.56 45.07 45.18 166,137 -0.14(-0.30%)
Apr 28, 2004 46.09 46.09 45.25 45.32 359,926 -0.79(-1.70%)
Apr 27, 2004 46.17 46.22 45.91 46.11 559,924 +0.42(+0.92%)
Apr 26, 2004 46.15 46.26 45.59 45.69 369,299 -0.48(-1.04%)
Apr 23, 2004 45.66 46.23 45.47 46.17 493,140 +0.65(+1.43%)
Apr 22, 2004 44.94 45.76 44.62 45.52 494,429 +0.71(+1.58%)
Apr 21, 2004 45.19 45.19 44.77 44.81 319,036 -0.31(-0.68%)
Apr 20, 2004 47.16 47.16 45.11 45.12 575,506 -1.99(-4.22%)
Apr 19, 2004 47.28 47.30 46.80 47.11 182,306 -0.38(-0.79%)
Apr 16, 2004 47.24 47.71 47.18 47.48 185,118 +0.18(+0.38%)
Apr 15, 2004 46.77 47.35 46.74 47.30 370,119 +0.49(+1.04%)
Apr 14, 2004 46.86 47.03 46.73 46.81 189,101 -0.07(-0.15%)
Apr 13, 2004 47.16 47.28 46.74 46.88 156,178 -0.10(-0.22%)
Apr 12, 2004 48.04 48.05 46.93 46.99 398,707 -1.05(-2.19%)
Apr 08, 2004 48.09 48.33 47.85 48.04 171,292 -0.05(-0.11%)
Apr 07, 2004 48.04 48.22 47.64 48.09 350,787 +0.26(+0.54%)
Apr 06, 2004 47.37 48.27 47.33 47.83 815,340 +0.97(+2.08%)
Apr 05, 2004 45.79 47.08 45.79 46.86 503,920 +1.19(+2.62%)
Apr 02, 2004 45.66 45.73 45.03 45.66 363,792 +0.91(+2.04%)
Apr 01, 2004 44.60 44.94 44.54 44.75 592,261 +0.37(+0.83%)
Mar 31, 2004 44.55 44.55 44.31 44.38 498,296 -0.15(-0.35%)
Mar 30, 2004 44.78 44.80 44.34 44.54 261,625 -0.15(-0.34%)
Mar 29, 2004 44.60 45.15 44.38 44.69 222,844 +0.09(+0.21%)
Mar 26, 2004 44.30 44.68 44.15 44.60 380,429 +0.30(+0.67%)
Mar 25, 2004 44.08 44.54 44.07 44.30 349,147 +0.03(+0.08%)
Mar 24, 2004 44.25 44.74 44.21 44.26 444,635 -0.42(-0.94%)
Mar 23, 2004 45.62 45.62 44.60 44.68 569,765 -0.73(-1.60%)
Mar 22, 2004 46.04 46.05 45.38 45.41 293,963 -0.80(-1.74%)
Mar 19, 2004 45.54 46.38 45.54 46.21 273,576 +0.50(+1.08%)
Mar 18, 2004 45.62 45.77 45.46 45.71 287,753 +0.01(+0.02%)
Mar 17, 2004 45.11 46.13 45.07 45.71 387,576 +0.55(+1.23%)
Mar 16, 2004 45.58 45.75 44.87 45.15 387,576 -0.34(-0.75%)
Mar 15, 2004 46.15 46.15 45.24 45.49 163,091 -0.48(-1.04%)
Mar 12, 2004 45.75 46.13 45.75 45.97 421,202 +0.01(+0.02%)
Mar 11, 2004 45.88 46.16 45.66 45.96 343,874 +0.09(+0.20%)
Mar 10, 2004 45.96 46.06 45.75 45.87 183,360 +0.14(+0.30%)
Mar 09, 2004 46.90 46.94 45.66 45.73 235,264 -1.00(-2.14%)
Mar 08, 2004 46.68 46.76 46.31 46.73 216,635 +0.10(+0.22%)
Mar 05, 2004 46.37 46.81 46.25 46.63 269,827 -0.03(-0.05%)
Mar 04, 2004 46.83 46.93 46.61 46.65 238,076 -0.18(-0.38%)
Mar 03, 2004 45.96 46.83 45.96 46.83 205,621 +0.69(+1.50%)
Mar 02, 2004 46.43 46.56 45.96 46.14 242,879 -0.22(-0.48%)
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.