Skip to main content

Renaissancere Holdings Ltd (NY: RNR )

223.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 44.29 45.25 44.29 45.10 984,361 +1.13(+2.56%)
May 27, 2004 43.82 44.44 43.65 43.97 414,017 +0.42(+0.96%)
May 26, 2004 43.67 44.00 43.19 43.55 235,895 -0.15(-0.35%)
May 25, 2004 42.90 43.78 42.71 43.71 319,566 +0.81(+1.89%)
May 24, 2004 42.62 42.95 42.60 42.90 285,582 +0.36(+0.84%)
May 21, 2004 41.81 42.75 41.76 42.54 388,237 +0.90(+2.15%)
May 20, 2004 41.47 41.81 41.40 41.64 411,322 -0.13(-0.31%)
May 19, 2004 43.01 43.08 41.77 41.77 562,375 -0.54(-1.27%)
May 18, 2004 42.33 42.53 42.18 42.31 287,925 -0.22(-0.52%)
May 17, 2004 42.84 42.84 42.37 42.53 279,371 -0.30(-0.70%)
May 14, 2004 43.09 43.14 42.58 42.83 269,410 -0.26(-0.61%)
May 13, 2004 43.09 43.65 42.95 43.09 479,759 +0.01(+0.02%)
May 12, 2004 43.35 43.41 41.86 43.09 375,463 -0.18(-0.41%)
May 11, 2004 43.73 43.90 43.26 43.26 217,497 -0.26(-0.59%)
May 10, 2004 43.73 43.86 43.18 43.52 372,768 -0.38(-0.86%)
May 07, 2004 44.72 44.87 43.90 43.90 527,688 -0.99(-2.21%)
May 06, 2004 45.01 45.01 44.74 44.89 479,642 -0.09(-0.19%)
May 05, 2004 45.65 45.74 44.76 44.97 678,740 +0.95(+2.15%)
May 04, 2004 44.43 44.73 43.78 44.02 439,095 -0.57(-1.28%)
May 03, 2004 44.80 44.81 44.52 44.60 216,208 -0.37(-0.82%)
Apr 30, 2004 45.13 45.31 44.76 44.96 126,326 -0.21(-0.47%)
Apr 29, 2004 45.31 45.55 45.06 45.18 166,169 -0.14(-0.30%)
Apr 28, 2004 46.08 46.08 45.24 45.31 359,995 -0.79(-1.70%)
Apr 27, 2004 46.17 46.21 45.90 46.10 560,031 +0.42(+0.92%)
Apr 26, 2004 46.14 46.25 45.58 45.68 369,370 -0.48(-1.04%)
Apr 23, 2004 45.65 46.22 45.47 46.16 493,235 +0.65(+1.42%)
Apr 22, 2004 44.93 45.75 44.61 45.51 494,524 +0.71(+1.58%)
Apr 21, 2004 45.18 45.18 44.76 44.80 319,097 -0.31(-0.68%)
Apr 20, 2004 47.15 47.15 45.10 45.11 575,617 -1.99(-4.22%)
Apr 19, 2004 47.28 47.29 46.79 47.10 182,341 -0.38(-0.79%)
Apr 16, 2004 47.23 47.70 47.17 47.47 185,153 +0.18(+0.38%)
Apr 15, 2004 46.76 47.34 46.73 47.29 370,190 +0.49(+1.04%)
Apr 14, 2004 46.85 47.02 46.72 46.81 189,138 -0.07(-0.15%)
Apr 13, 2004 47.15 47.28 46.73 46.87 156,208 -0.10(-0.22%)
Apr 12, 2004 48.03 48.04 46.92 46.98 398,783 -1.05(-2.19%)
Apr 08, 2004 48.08 48.32 47.84 48.03 171,325 -0.05(-0.11%)
Apr 07, 2004 48.03 48.21 47.63 48.08 350,854 +0.26(+0.54%)
Apr 06, 2004 47.36 48.26 47.32 47.82 815,496 +0.97(+2.08%)
Apr 05, 2004 45.78 47.07 45.78 46.85 504,016 +1.19(+2.62%)
Apr 02, 2004 45.65 45.72 45.02 45.65 363,862 +0.91(+2.04%)
Apr 01, 2004 44.59 44.93 44.53 44.74 592,374 +0.37(+0.83%)
Mar 31, 2004 44.54 44.54 44.31 44.37 498,391 -0.15(-0.34%)
Mar 30, 2004 44.77 44.79 44.33 44.53 261,676 -0.15(-0.34%)
Mar 29, 2004 44.59 45.14 44.37 44.68 222,887 +0.09(+0.21%)
Mar 26, 2004 44.29 44.67 44.14 44.59 380,502 +0.30(+0.67%)
Mar 25, 2004 44.08 44.54 44.06 44.29 349,214 +0.03(+0.08%)
Mar 24, 2004 44.24 44.73 44.20 44.25 444,720 -0.42(-0.94%)
Mar 23, 2004 45.61 45.61 44.59 44.67 569,875 -0.73(-1.60%)
Mar 22, 2004 46.03 46.04 45.37 45.40 294,019 -0.80(-1.74%)
Mar 19, 2004 45.53 46.37 45.53 46.20 273,629 +0.49(+1.08%)
Mar 18, 2004 45.61 45.76 45.45 45.71 287,808 +0.01(+0.02%)
Mar 17, 2004 45.10 46.12 45.06 45.70 387,651 +0.55(+1.23%)
Mar 16, 2004 45.57 45.74 44.86 45.14 387,651 -0.34(-0.75%)
Mar 15, 2004 46.14 46.14 45.23 45.48 163,122 -0.48(-1.04%)
Mar 12, 2004 45.74 46.12 45.74 45.96 421,283 +0.01(+0.02%)
Mar 11, 2004 45.87 46.15 45.65 45.95 343,940 +0.09(+0.20%)
Mar 10, 2004 45.95 46.05 45.74 45.86 183,395 +0.14(+0.30%)
Mar 09, 2004 46.89 46.93 45.65 45.72 235,309 -1.00(-2.14%)
Mar 08, 2004 46.67 46.75 46.30 46.72 216,676 +0.10(+0.22%)
Mar 05, 2004 46.36 46.81 46.24 46.62 269,879 -0.03(-0.05%)
Mar 04, 2004 46.82 46.92 46.60 46.64 238,121 -0.18(-0.38%)
Mar 03, 2004 45.95 46.82 45.95 46.82 205,661 +0.69(+1.50%)
Mar 02, 2004 46.42 46.55 45.95 46.13 242,926 -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.