RNR - RenaissanceRe Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018123.11125.06122.84124.87124.87279,246
May 24, 2018123.73124.32122.77123.75123.75445,100
May 23, 2018126.84127.37124.39124.57124.57365,200
May 22, 2018126.98127.59126.09127.05127.05276,800
May 21, 2018126.51127.14126.08127.00127.00248,600
May 18, 2018127.24127.36125.94126.01126.01331,500
May 17, 2018128.66128.66126.75127.23127.23156,100
May 16, 2018128.01128.94127.80128.63128.63140,100
May 15, 2018127.16128.48126.87128.11128.11231,300
May 14, 2018127.91128.59127.09127.32127.32303,600
May 11, 2018127.70128.70127.70128.00128.00149,000
May 10, 2018127.66128.22127.03127.89127.89288,600
May 09, 2018127.52127.85126.53127.31127.31225,700
May 08, 2018128.26128.74126.77127.45127.45204,500
May 07, 2018127.48128.54126.39128.27128.27435,200
May 04, 2018125.74128.00124.73127.33127.33300,500
May 03, 2018127.96128.16124.22125.49125.49597,400
May 02, 2018139.25139.25128.81129.35129.35535,500
May 01, 2018135.85136.61134.98135.52135.52249,900
Apr 30, 2018137.66137.90135.94136.04136.04462,400
Apr 27, 2018137.07139.01136.81137.68137.68160,800
Apr 26, 2018136.81137.55135.64137.10137.10281,300
Apr 25, 2018136.75137.20135.96136.76136.76291,600
Apr 24, 2018136.73138.22136.08136.62136.62355,600
Apr 23, 2018138.40138.92136.59136.82136.82138,400
Apr 20, 2018136.92138.49136.60138.04138.04256,400
Apr 19, 2018135.31137.13134.87136.73136.73244,700
Apr 18, 2018136.75137.52135.57135.85135.85164,800
Apr 17, 2018137.77137.98136.08136.53136.53119,800
Apr 16, 2018136.12137.46135.12137.04137.04107,100
Apr 13, 2018136.77137.26134.94135.53135.53201,300
Apr 12, 2018138.86139.29135.73136.06136.06244,600
Apr 11, 2018137.57138.98137.41138.20138.20170,400
Apr 10, 2018139.74139.80137.15137.52137.52140,200
Apr 09, 2018139.15140.13137.11138.35138.35145,600
Apr 06, 2018138.77139.57137.32138.11138.11193,700
Apr 05, 2018140.07140.22138.45139.31139.31122,600
Apr 04, 2018138.69139.51137.53139.27139.27275,100
Apr 03, 2018138.99140.67138.02139.80139.80284,100
Apr 02, 2018138.91139.95136.73138.06138.06345,500
Mar 29, 2018138.61138.77137.23138.51138.51182,300
Mar 28, 2018134.46138.36133.58138.07138.07439,300
Mar 27, 2018135.59135.98133.42133.97133.97212,800
Mar 26, 2018135.39135.60133.63135.30135.30170,200
Mar 23, 2018136.68137.14133.96134.11134.11181,000
Mar 22, 2018137.83138.64136.32136.44136.44277,400
Mar 21, 2018138.20139.74137.97138.79138.79304,700
Mar 20, 2018138.68138.68137.60138.03138.03158,700
Mar 19, 2018137.64138.65136.89138.20138.20209,800
Mar 16, 2018135.99138.16135.90137.41137.41428,000
Mar 15, 2018136.00136.52134.97135.97135.97213,300
Mar 14, 2018137.29137.29135.44136.02136.02278,400
Mar 14, 20180.33 Dividend
Mar 13, 2018136.76137.57135.87137.13136.80414,200
Mar 12, 2018137.35137.90136.01136.54136.21169,400
Mar 09, 2018136.01137.27134.13137.05136.72260,100
Mar 08, 2018136.57136.78134.55135.30134.97234,500
Mar 07, 2018136.38136.80135.30136.14135.81250,800
Mar 06, 2018136.37137.77135.01137.03136.70400,500
Mar 05, 2018128.94136.86128.94135.75135.42601,200
Mar 02, 2018126.33127.51126.14126.29125.99230,700
Mar 01, 2018128.63128.92126.24127.29126.98282,600
Feb 28, 2018129.48130.79128.28128.28127.97204,500
Feb 27, 2018130.36131.35128.72129.16128.85247,100
Feb 26, 2018129.81130.84129.54130.42130.11180,100
Feb 23, 2018128.96129.96128.35129.85129.54163,200
Feb 22, 2018129.82130.83128.00128.29127.98256,100
Feb 21, 2018131.13132.90129.47129.54129.23263,300
Feb 20, 2018130.79131.06128.50130.89130.58406,300
Feb 16, 2018129.80131.61129.39131.29130.97428,300
Feb 15, 2018130.43130.74129.24129.98129.67216,700
Feb 14, 2018128.40130.49128.40129.59129.28354,700
Feb 13, 2018128.67128.93127.72128.34128.03327,300
Feb 12, 2018130.23131.10127.77129.11128.80356,500
Feb 09, 2018128.66130.51128.48129.61129.30552,700
Feb 08, 2018132.41133.13127.77127.85127.54500,100
Feb 07, 2018128.95133.22127.94131.92131.60823,800
Feb 06, 2018127.10129.56126.15129.39129.08627,900
Feb 05, 2018129.51130.61127.59128.47128.16451,900
Feb 02, 2018130.06131.15129.34129.90129.59384,700
Feb 01, 2018130.83133.67128.67130.70130.39540,700
Jan 31, 2018128.16128.51125.81127.14126.83762,800
Jan 30, 2018128.25129.05127.62127.78127.47616,500
Jan 29, 2018128.96129.27128.48128.93128.62359,800
Jan 26, 2018131.34131.34128.81129.31129.00490,700
Jan 25, 2018130.06131.45129.52131.08130.76452,500
Jan 24, 2018130.64130.72128.83129.81129.50523,200
Jan 23, 2018128.05130.21127.34130.16129.85566,000
Jan 22, 2018125.30132.76125.30128.20127.89789,000
Jan 19, 2018121.70122.99121.37122.85122.55273,900
Jan 18, 2018122.77122.77120.60121.26120.97338,500
Jan 17, 2018122.49123.49121.70122.92122.62458,200
Jan 16, 2018120.96122.91120.65121.93121.64571,000
Jan 12, 2018119.40120.92118.41120.51120.22397,500
Jan 11, 2018116.99118.86116.90118.77118.48274,000
Jan 10, 2018118.58118.76116.50116.61116.33364,900
Jan 09, 2018120.79121.48117.97118.11117.83804,900
Jan 08, 2018123.49123.49121.06121.16120.87497,700
Jan 05, 2018124.95125.00123.25123.98123.68254,100
Jan 04, 2018122.13124.87122.13124.39124.09528,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...