RNR Historical Prices | RenaissanceRe Holdings Ltd. Com Stock

Dow

0.80% Nasdaq

0.97%

RenaissanceRe Holdings Ltd. (RNR)

-NYSE

87.99 0.07(0.08%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	88.06	88.51	87.60	87.99	635,100	87.99
May 16, 2013	90.04	90.99	87.83	88.06	932,100	88.06
May 15, 2013	90.00	90.89	89.88	90.55	375,100	90.55
May 14, 2013	89.93	90.39	89.72	90.26	404,300	90.26
May 13, 2013	90.44	90.72	89.77	89.93	451,400	89.93
May 10, 2013	90.62	90.69	89.93	90.40	333,300	90.40
May 9, 2013	92.14	92.21	90.43	90.48	478,600	90.48
May 8, 2013	91.99	92.37	91.67	92.09	443,400	92.09
May 7, 2013	91.44	92.40	91.15	92.40	452,000	92.40
May 6, 2013	91.44	91.76	90.51	91.48	515,800	91.48
May 3, 2013	91.15	91.67	90.66	91.28	604,300	91.28
May 2, 2013	94.99	95.00	89.48	91.60	1,318,500	91.60
May 1, 2013	93.33	94.54	93.10	93.51	405,400	93.51
Apr 30, 2013	93.86	94.10	93.27	93.89	409,100	93.89
Apr 29, 2013	93.89	94.46	93.73	94.11	263,500	94.11
Apr 26, 2013	94.05	94.55	93.53	93.81	723,900	93.81
Apr 25, 2013	93.70	94.05	93.10	93.97	349,400	93.97
Apr 24, 2013	91.84	94.09	91.84	93.90	695,700	93.90
Apr 23, 2013	91.68	92.00	90.95	91.94	458,100	91.94
Apr 22, 2013	90.39	90.63	89.46	90.41	369,200	90.41
Apr 19, 2013	89.64	90.57	89.24	90.56	442,500	90.56
Apr 18, 2013	89.22	89.40	88.78	89.30	312,900	89.30
Apr 17, 2013	89.01	89.51	88.81	89.16	508,400	89.16
Apr 16, 2013	88.63	89.43	88.36	89.04	510,800	89.04
Apr 15, 2013	90.96	90.96	88.31	88.37	629,200	88.37
Apr 12, 2013	91.00	91.45	90.58	90.99	254,100	90.99
Apr 11, 2013	90.70	91.41	90.62	90.89	371,900	90.89
Apr 10, 2013	91.14	91.26	90.41	90.70	449,100	90.70
Apr 9, 2013	91.02	91.40	90.51	90.86	490,500	90.86
Apr 8, 2013	90.31	90.88	90.05	90.88	280,600	90.88
Apr 5, 2013	90.94	90.94	89.67	90.24	335,300	90.24
Apr 4, 2013	91.45	91.84	90.79	91.09	306,500	91.09
Apr 3, 2013	91.81	91.82	91.03	91.33	496,100	91.33
Apr 2, 2013	92.36	92.77	90.94	91.64	552,300	91.64
Apr 1, 2013	91.96	92.47	91.64	92.02	233,000	92.02
Mar 28, 2013	91.03	92.03	91.03	91.99	445,100	91.99
Mar 27, 2013	89.86	91.53	89.11	91.09	448,100	91.09
Mar 26, 2013	91.11	91.86	90.46	90.56	529,900	90.56
Mar 25, 2013	90.11	91.10	88.21	90.80	475,900	90.80
Mar 22, 2013	91.99	92.00	90.96	91.13	741,800	91.13
Mar 21, 2013	91.77	92.23	91.29	91.48	395,600	91.48
Mar 20, 2013	91.76	91.95	91.20	91.78	384,900	91.78
Mar 19, 2013	90.75	91.80	90.67	91.59	463,300	91.59
Mar 18, 2013	90.35	91.00	90.32	90.76	237,000	90.76
Mar 15, 2013	90.61	91.10	90.33	91.02	298,100	91.02
Mar 14, 2013	90.06	90.82	90.01	90.75	273,300	90.75
Mar 13, 2013	89.26	90.05	89.23	90.04	282,600	90.04
Mar 13, 2013	0.28 Dividend
Mar 12, 2013	89.57	89.92	89.01	89.79	465,400	89.51
Mar 11, 2013	89.81	89.98	89.08	89.46	444,500	89.18
Mar 8, 2013	89.31	89.63	88.87	89.63	349,600	89.35
Mar 7, 2013	88.75	89.20	88.68	88.96	294,600	88.68
Mar 6, 2013	88.66	89.04	88.08	88.62	212,100	88.34
Mar 5, 2013	87.85	89.10	87.70	88.59	359,300	88.31
Mar 4, 2013	87.03	87.81	86.90	87.71	417,600	87.44
Mar 1, 2013	87.19	87.55	86.61	87.53	516,500	87.26
Feb 28, 2013	87.16	87.63	86.89	87.44	504,000	87.17
Feb 27, 2013	85.41	87.28	85.22	87.20	581,700	86.93
Feb 26, 2013	85.65	85.76	85.14	85.63	407,900	85.36
Feb 25, 2013	86.07	86.41	85.23	85.24	535,600	84.97
Feb 22, 2013	85.16	86.07	84.78	86.06	611,000	85.79
Feb 21, 2013	84.01	84.87	84.01	84.63	570,600	84.37
Feb 20, 2013	84.85	85.04	84.23	84.23	272,100	83.97
Feb 19, 2013	84.72	85.14	84.61	84.83	328,900	84.57
Feb 15, 2013	84.16	84.81	84.13	84.53	386,300	84.27
Feb 14, 2013	84.65	84.75	83.76	84.03	325,500	83.77
Feb 13, 2013	85.10	85.35	84.31	84.48	341,000	84.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RNR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

RenaissanceRe Holdings Ltd. (RNR)