U.S. Markets closed

RenaissanceRe Holdings Ltd. (RNR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.01+1.91 (+1.33%)
At close: 4:02PM EDT
People also watch
REAXSENHACGLAHL
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017143.28145.01142.38145.01145.01209,600
Jul 20, 2017142.04143.37142.04143.10143.10137,900
Jul 19, 2017141.57142.00140.89141.79141.79201,900
Jul 18, 2017140.75141.47140.48141.11141.11131,600
Jul 17, 2017141.28141.82140.00141.16141.16161,800
Jul 14, 2017141.25141.97140.75141.26141.26137,300
Jul 13, 2017141.48142.00140.33141.65141.65157,800
Jul 12, 2017141.21141.27140.71140.88140.88121,700
Jul 11, 2017140.98141.05139.88140.54140.54154,400
Jul 10, 2017141.41142.09140.81140.92140.92181,100
Jul 07, 2017140.54141.92139.86141.78141.78125,400
Jul 06, 2017140.17140.57139.12140.16140.16286,100
Jul 05, 2017141.34141.34139.95140.26140.26177,300
Jul 03, 2017139.88142.66139.27141.27141.27163,500
Jun 30, 2017140.36140.36138.87139.05139.05193,700
Jun 29, 2017140.94141.09139.96140.27140.27173,900
Jun 28, 2017140.36141.35139.50140.59140.59120,000
Jun 27, 2017140.13140.69139.55139.73139.73127,500
Jun 26, 2017140.46141.01139.95140.31140.31119,400
Jun 23, 2017139.96140.57139.76140.17140.17295,000
Jun 22, 2017140.59140.85139.69139.85139.85122,800
Jun 21, 2017141.13141.51140.35140.58140.58107,600
Jun 20, 2017141.58141.85140.67140.95140.95103,700
Jun 19, 2017142.29142.34141.43141.79141.79141,900
Jun 16, 2017140.93142.00140.02141.94141.94287,700
Jun 15, 2017140.24140.82139.27140.67140.67256,500
Jun 14, 2017140.37140.93139.86140.65140.65187,700
Jun 13, 2017140.51140.99139.95140.30140.30226,100
Jun 13, 20170.32 Dividend
Jun 12, 2017141.96142.84140.44140.59140.27333,900
Jun 09, 2017141.42142.61140.97142.43142.11131,600
Jun 08, 2017141.07141.81140.56141.23140.91128,300
Jun 07, 2017141.26141.88140.69141.11140.79186,700
Jun 06, 2017142.39142.49141.23141.44141.12129,000
Jun 05, 2017143.85144.07142.71142.78142.46112,300
Jun 02, 2017144.81145.40143.23144.25143.92230,800
Jun 01, 2017143.36144.82142.65144.70144.37284,800
May 31, 2017141.01143.02140.92142.86142.53323,700
May 30, 2017140.79141.13140.58140.81140.49202,100
May 26, 2017140.87141.53140.58141.18140.86117,000
May 25, 2017140.08141.54139.85140.99140.67142,900
May 24, 2017139.68140.49139.31140.18139.86193,600
May 23, 2017138.48139.49137.35139.27138.95205,300
May 22, 2017137.85138.61137.25138.31138.00296,100
May 19, 2017136.90138.10136.50137.56137.25263,400
May 18, 2017135.51137.44135.27136.77136.46298,600
May 17, 2017135.86136.06134.08135.51135.20226,500
May 16, 2017136.38137.19135.60135.86135.55496,700
May 15, 2017137.22137.76136.63136.67136.36283,400
May 12, 2017137.66138.67136.77136.91136.60223,900
May 11, 2017138.25138.85137.62138.07137.76248,400
May 10, 2017138.95139.92138.83139.26138.94250,400
May 09, 2017139.72140.30138.70139.01138.69271,700
May 08, 2017140.87141.14139.54139.70139.38246,700
May 05, 2017140.19140.42139.52140.32140.00224,200
May 04, 2017139.33140.56138.87140.38140.06300,600
May 03, 2017136.70140.45136.02139.11138.79454,900
May 02, 2017141.52142.13140.72141.31140.99246,200
May 01, 2017142.67142.67141.19141.90141.58265,400
Apr 28, 2017142.49142.49141.42142.17141.85450,300
Apr 27, 2017142.72142.93141.29142.41142.09278,300
Apr 26, 2017141.62143.99141.62143.06142.73241,700
Apr 25, 2017141.33142.23140.77141.89141.57218,600
Apr 24, 2017140.00140.69139.29140.36140.04277,100
Apr 21, 2017139.88139.88138.99138.99138.67196,800
Apr 20, 2017140.34140.41138.99139.84139.52250,600
Apr 19, 2017140.22140.68139.59139.91139.59226,600
Apr 18, 2017140.18140.59139.47140.00139.68209,800
Apr 17, 2017138.96140.83138.51140.77140.45191,000
Apr 13, 2017140.52140.52138.85139.06138.74297,600
Apr 12, 2017142.33142.33140.77141.25140.93270,300
Apr 11, 2017141.10142.13140.93141.94141.62274,100
Apr 10, 2017140.56141.28140.28140.83140.51192,300
Apr 07, 2017141.05141.69140.52140.64140.32448,200
Apr 06, 2017142.67143.43140.88141.30140.98351,500
Apr 05, 2017144.70145.62142.13142.62142.30316,400
Apr 04, 2017143.70145.04143.70144.49144.16269,300
Apr 03, 2017144.78145.32143.53143.83143.50225,100
Mar 31, 2017144.84145.75144.55144.65144.32212,400
Mar 30, 2017144.84145.68144.59145.54145.21169,200
Mar 29, 2017145.77145.80144.75144.84144.51146,500
Mar 28, 2017144.36146.06144.36145.77145.44215,200
Mar 27, 2017144.41145.36144.41144.73144.40186,600
Mar 24, 2017146.58147.69145.45145.69145.36177,400
Mar 23, 2017147.05147.83146.39146.53146.20138,400
Mar 22, 2017146.14147.05145.69147.02146.69175,700
Mar 21, 2017147.84148.12146.15146.44146.11221,400
Mar 20, 2017148.17148.17147.25147.34147.00158,400
Mar 17, 2017147.86148.19146.92148.09147.75355,700
Mar 16, 2017149.80149.80147.82147.99147.65255,700
Mar 15, 2017149.31150.36148.88149.30148.96191,300
Mar 14, 2017149.80150.02148.94149.50149.16160,400
Mar 13, 2017148.75149.66148.46149.52149.18147,800
Mar 13, 20170.32 Dividend
Mar 10, 2017148.31149.35148.22149.06148.40165,200
Mar 09, 2017148.17149.32148.00148.12147.47141,400
Mar 08, 2017148.34148.69147.60148.03147.38270,000
Mar 07, 2017147.50148.70146.90148.50147.84190,900
Mar 06, 2017149.11149.11147.71147.78147.13210,500
Mar 03, 2017148.35149.33148.08149.13148.47160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...