RNR: Historical Prices for RENAISSANCERE LTD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	54.44	54.60	53.81	53.92	488,900	53.92
23-Nov-09	54.49	54.91	54.38	54.70	304,400	54.70
20-Nov-09	54.17	54.22	53.87	54.13	272,400	54.13
19-Nov-09	54.22	54.55	53.93	54.31	502,200	54.31
18-Nov-09	54.27	54.58	54.17	54.31	320,000	54.31
17-Nov-09	54.44	54.55	54.19	54.34	280,700	54.34
16-Nov-09	54.74	54.92	54.20	54.43	814,000	54.43
13-Nov-09	53.98	54.70	53.93	54.68	420,900	54.68
12-Nov-09	54.55	54.57	53.79	53.92	470,200	53.92
11-Nov-09	54.80	54.82	54.21	54.59	312,700	54.59
10-Nov-09	54.68	54.90	54.30	54.47	473,300	54.47
9-Nov-09	53.35	54.15	53.22	54.03	470,400	54.03
6-Nov-09	52.35	53.38	51.63	53.31	811,900	53.31
5-Nov-09	53.42	53.51	52.79	53.21	602,800	53.21
4-Nov-09	53.11	53.58	52.84	53.20	409,100	53.20
3-Nov-09	53.00	53.52	52.50	53.07	540,800	53.07
2-Nov-09	52.74	53.82	52.63	53.25	501,000	53.25
30-Oct-09	53.58	53.63	52.50	52.50	726,700	52.50
29-Oct-09	54.60	54.61	53.42	53.95	1,259,100	53.95
28-Oct-09	56.45	56.74	54.40	54.64	906,200	54.64
27-Oct-09	55.99	57.37	55.73	56.19	1,325,500	56.19
26-Oct-09	55.78	55.83	55.45	55.70	568,000	55.70
23-Oct-09	55.60	55.60	54.88	55.42	371,200	55.42
22-Oct-09	55.39	56.04	54.98	55.33	518,300	55.33
21-Oct-09	55.43	55.69	55.11	55.35	453,200	55.35
20-Oct-09	55.55	56.01	55.26	55.38	532,100	55.38
19-Oct-09	55.29	55.86	55.21	55.61	247,400	55.61
16-Oct-09	55.31	55.86	55.21	55.38	382,800	55.38
15-Oct-09	55.50	55.50	55.01	55.45	337,400	55.45
14-Oct-09	55.97	56.15	55.31	55.63	625,800	55.63
13-Oct-09	56.79	57.04	55.90	55.97	403,700	55.97
12-Oct-09	56.86	57.00	56.56	56.80	171,200	56.80
9-Oct-09	56.45	56.68	56.17	56.68	361,000	56.68
8-Oct-09	57.01	57.18	56.53	56.58	343,900	56.58
7-Oct-09	56.33	56.89	56.21	56.73	417,900	56.73
6-Oct-09	55.78	56.40	55.65	56.38	557,600	56.38
5-Oct-09	55.08	55.46	54.76	55.32	337,700	55.32
2-Oct-09	54.85	55.23	54.36	54.91	396,700	54.91
1-Oct-09	54.71	55.93	54.68	55.06	698,700	55.06
30-Sep-09	55.30	55.40	54.32	54.76	394,500	54.76
29-Sep-09	55.54	55.70	54.85	55.26	353,100	55.26
28-Sep-09	53.05	55.44	53.05	55.31	408,500	55.31
25-Sep-09	52.71	53.51	52.71	53.30	487,900	53.30
24-Sep-09	52.77	53.80	52.72	53.06	549,700	53.06
23-Sep-09	52.87	53.75	52.69	52.85	255,300	52.85
22-Sep-09	53.51	53.60	52.68	52.83	330,800	52.83
21-Sep-09	52.84	53.68	52.39	53.60	387,100	53.60
18-Sep-09	53.36	53.63	52.88	52.89	580,700	52.89
17-Sep-09	54.83	54.89	53.39	53.48	707,300	53.48
16-Sep-09	55.50	55.50	54.50	54.67	744,600	54.67
15-Sep-09	55.79	55.97	55.23	55.45	279,500	55.45
14-Sep-09	55.60	55.73	55.18	55.72	269,400	55.72
11-Sep-09	55.75	56.16	55.66	55.86	323,100	55.86
11-Sep-09	$ 0.24 Dividend
10-Sep-09	55.49	56.17	55.32	55.70	530,400	55.46
9-Sep-09	53.92	55.84	53.65	55.63	823,300	55.39
8-Sep-09	54.29	54.32	53.68	54.00	327,300	53.77
4-Sep-09	53.61	54.13	53.32	53.94	169,900	53.71
3-Sep-09	53.46	53.78	52.54	53.76	265,700	53.53
2-Sep-09	52.92	53.65	52.82	52.95	176,600	52.72
1-Sep-09	53.88	54.69	53.31	53.37	394,000	53.14
31-Aug-09	53.84	54.45	53.57	54.45	370,000	54.22
28-Aug-09	54.61	54.67	54.00	54.37	310,600	54.14
27-Aug-09	53.05	54.55	52.92	54.48	401,500	54.25
26-Aug-09	52.62	53.23	52.46	53.04	265,500	52.81
25-Aug-09	52.48	52.98	51.85	52.91	746,300	52.68
24-Aug-09	52.90	52.95	52.02	52.19	317,300	51.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions