RNR - RenaissanceRe Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017124.53127.78124.53127.60127.60582,621
Dec 14, 2017125.62126.01123.86124.42124.42554,700
Dec 14, 20170.32 Dividend
Dec 13, 2017127.90128.28125.00125.44125.12469,400
Dec 12, 2017126.72128.55126.01128.00127.67505,500
Dec 11, 2017126.34126.83125.66126.71126.39362,700
Dec 08, 2017125.53126.95124.91126.72126.40309,600
Dec 07, 2017127.65128.59125.66125.69125.37558,400
Dec 06, 2017129.27130.23127.76128.15127.82399,500
Dec 05, 2017132.14132.64128.41129.34129.01551,700
Dec 04, 2017132.32133.08131.56131.86131.52493,100
Dec 01, 2017133.08133.25129.56131.35131.01504,000
Nov 30, 2017136.64137.08131.82132.65132.31862,700
Nov 29, 2017135.92137.19135.59136.44136.09383,700
Nov 28, 2017135.62136.41134.92135.92135.57291,300
Nov 27, 2017133.59136.73133.32135.34134.99309,000
Nov 24, 2017133.58134.34132.96133.74133.40131,000
Nov 22, 2017134.29134.73133.10133.11132.77311,300
Nov 21, 2017135.60136.31133.77134.50134.16475,500
Nov 20, 2017136.14136.60135.30135.67135.32346,600
Nov 17, 2017135.69136.68135.08136.24135.89235,600
Nov 16, 2017138.63139.00135.66135.76135.41473,900
Nov 15, 2017138.00139.47137.33138.59138.24264,100
Nov 14, 2017138.10139.13137.69138.50138.15215,500
Nov 13, 2017139.98139.98138.35138.80138.45291,900
Nov 10, 2017138.67140.11137.90139.70139.34318,400
Nov 09, 2017136.84139.72136.30138.66138.31305,000
Nov 08, 2017139.24139.38137.41137.52137.17345,500
Nov 07, 2017140.41141.77139.06139.09138.74254,300
Nov 06, 2017138.96140.97138.04140.60140.24381,200
Nov 03, 2017135.30139.83135.12139.37139.01634,400
Nov 02, 2017137.22138.92133.03135.07134.73833,000
Nov 01, 2017135.23137.41134.08136.08135.73680,000
Oct 31, 2017140.89141.02138.29138.36138.01433,700
Oct 30, 2017138.89141.43138.82140.15139.79311,300
Oct 27, 2017138.21139.29136.75138.87138.52265,100
Oct 26, 2017138.58139.28137.11138.25137.90368,000
Oct 25, 2017138.58139.18137.50138.21137.86336,600
Oct 24, 2017139.08141.40138.13138.37138.02320,900
Oct 23, 2017139.59140.47138.81138.92138.57219,400
Oct 20, 2017140.15140.93138.95139.49139.13374,500
Oct 19, 2017138.04139.44137.59139.44139.08288,300
Oct 18, 2017139.57139.57138.13138.51138.16232,500
Oct 17, 2017138.01139.04137.60138.92138.57332,400
Oct 16, 2017139.67140.39138.11138.21137.86311,800
Oct 13, 2017138.64141.07138.08139.55139.19387,900
Oct 12, 2017138.04139.10137.33138.84138.49366,900
Oct 11, 2017136.52137.80135.54137.73137.38454,400
Oct 10, 2017136.71137.49136.25136.47136.12362,700
Oct 09, 2017137.94138.41136.73136.79136.44335,900
Oct 06, 2017138.06138.32136.40137.72137.37645,600
Oct 05, 2017137.00138.75136.41137.85137.50496,000
Oct 04, 2017136.87138.12135.68137.81137.46796,700
Oct 03, 2017136.55138.22136.03138.20137.85427,200
Oct 02, 2017134.79137.29133.93137.20136.85445,600
Sep 29, 2017133.78136.74133.78135.14134.80549,400
Sep 28, 2017132.95134.82132.34133.78133.44394,400
Sep 27, 2017131.93133.69131.68133.12132.78429,500
Sep 26, 2017131.30132.38128.85131.04130.71373,000
Sep 25, 2017131.91132.65130.71131.93131.59283,000
Sep 22, 2017131.91132.82131.47132.08131.74240,200
Sep 21, 2017130.72133.28130.46132.41132.07380,800
Sep 20, 2017131.21131.26129.04130.38130.05623,700
Sep 19, 2017134.40134.71130.75130.99130.66589,600
Sep 18, 2017136.11136.11133.57133.73133.39473,900
Sep 15, 2017134.50136.09133.93135.88135.53583,300
Sep 14, 2017136.78136.78133.31134.33133.99515,200
Sep 14, 20170.32 Dividend
Sep 13, 2017136.72137.46135.22136.93136.26364,400
Sep 12, 2017135.20137.16134.44136.88136.21315,600
Sep 11, 2017133.10140.24133.10134.96134.30861,300
Sep 08, 2017123.84131.04123.04129.00128.371,192,400
Sep 07, 2017128.16128.16120.55123.88123.28960,900
Sep 06, 2017128.49129.96126.50127.96127.34898,500
Sep 05, 2017137.10137.10127.70127.92127.30607,900
Sep 01, 2017139.23139.90137.65137.75137.08284,000
Aug 31, 2017141.23141.32138.85139.16138.48378,900
Aug 30, 2017141.36141.91140.79141.24140.55263,000
Aug 29, 2017141.29141.84141.01141.38140.69174,700
Aug 28, 2017144.12144.76141.37142.01141.32318,900
Aug 25, 2017144.15144.72143.12144.61143.90159,900
Aug 24, 2017146.12146.47143.16143.52142.82209,800
Aug 23, 2017146.03146.84145.77145.93145.22141,400
Aug 22, 2017145.52146.76145.21146.69145.97123,900
Aug 21, 2017145.54146.08144.57145.43144.72149,100
Aug 18, 2017146.10146.34145.51145.54144.83210,600
Aug 17, 2017147.69148.65145.70146.26145.55202,800
Aug 16, 2017148.62148.88147.79147.94147.22161,700
Aug 15, 2017148.31148.61147.74148.08147.36176,800
Aug 14, 2017148.85148.85147.75148.20147.48209,400
Aug 11, 2017148.01148.47147.60147.98147.26158,000
Aug 10, 2017147.37148.88147.18148.41147.69173,400
Aug 09, 2017147.78148.46146.98148.23147.51147,700
Aug 08, 2017147.43148.71147.30148.48147.76168,000
Aug 07, 2017147.81148.10146.83147.51146.79178,300
Aug 04, 2017148.63148.80147.46147.87147.1580,900
Aug 03, 2017147.93148.64147.40148.22147.50132,100
Aug 02, 2017147.79148.84147.35148.44147.72194,000
Aug 01, 2017147.60148.55146.75148.25147.53254,300
Jul 31, 2017145.02147.59145.02146.91146.19251,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...