RNR - RenaissanceRe Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019182.52182.85180.00180.12180.12267,400
Jul 18, 2019183.90184.30180.89182.24182.24390,200
Jul 17, 2019184.57186.03183.17183.64183.64286,800
Jul 16, 2019186.57187.27184.17185.35185.35384,000
Jul 15, 2019184.81187.58184.49187.35187.35349,100
Jul 12, 2019183.63184.54182.03183.95183.95249,800
Jul 11, 2019184.47185.28183.12183.88183.88422,500
Jul 10, 2019184.65186.83183.82184.31184.31296,900
Jul 09, 2019184.11185.04183.61184.73184.73432,400
Jul 08, 2019182.89184.53182.05184.46184.46219,700
Jul 05, 2019183.70184.60181.62183.18183.18302,800
Jul 03, 2019183.25184.17182.35183.78183.78206,100
Jul 02, 2019182.82185.07181.43182.12182.12323,100
Jul 01, 2019179.16182.89179.01182.78182.78334,100
Jun 28, 2019177.34179.46176.51178.01178.01630,900
Jun 27, 2019176.60176.96174.71176.55176.55275,700
Jun 26, 2019180.70180.70175.87176.24176.24323,100
Jun 25, 2019182.77183.44179.60180.00180.00434,000
Jun 24, 2019182.56185.50181.39182.27182.27249,500
Jun 21, 2019182.00184.19181.51181.94181.94601,900
Jun 20, 2019182.27184.19181.64182.93182.93284,800
Jun 19, 2019180.42182.22180.33181.65181.65221,700
Jun 18, 2019178.78180.57178.38180.02180.02222,500
Jun 17, 2019178.75179.40177.64177.76177.76257,700
Jun 14, 2019177.50178.96177.00178.67178.67172,200
Jun 13, 2019176.60178.01175.24177.12177.12335,200
Jun 13, 20190.34 Dividend
Jun 12, 2019175.16177.03174.90176.44176.10200,300
Jun 11, 2019176.71177.29173.97175.02174.68196,100
Jun 10, 2019176.64177.81175.46175.89175.55274,200
Jun 07, 2019177.29178.92174.74176.35176.01357,800
Jun 06, 2019178.60179.91176.71177.20176.86330,800
Jun 05, 2019175.60178.89175.09178.78178.44300,700
Jun 04, 2019177.72178.80174.69176.10175.76317,000
Jun 03, 2019174.46178.86173.88178.62178.28394,200
May 31, 2019171.49175.12171.49174.44174.10336,400
May 30, 2019174.17175.37172.35172.67172.34232,300
May 29, 2019173.84174.11171.62173.91173.57271,400
May 28, 2019174.00175.52173.05173.69173.36501,100
May 24, 2019171.50173.91171.25173.52173.19251,600
May 23, 2019169.75171.16168.96171.01170.68417,500
May 22, 2019170.26171.34169.94170.97170.64364,000
May 21, 2019170.99171.74169.27170.15169.82374,700
May 20, 2019169.41171.33169.18170.20169.87190,400
May 17, 2019169.55170.73168.90169.52169.19245,900
May 16, 2019167.32170.55166.51170.44170.11279,800
May 15, 2019166.00167.75164.32166.95166.63214,200
May 14, 2019165.43167.68164.52167.01166.69229,500
May 13, 2019164.13165.59163.71164.29163.97284,300
May 10, 2019161.76166.04161.76165.94165.62282,300
May 09, 2019161.63163.31160.65161.72161.41342,900
May 08, 2019157.00163.51155.54161.35161.04466,600
May 07, 2019154.08155.52153.11155.49155.19178,000
May 06, 2019153.33155.50152.96154.75154.45175,400
May 03, 2019155.88156.77154.83155.16154.86140,600
May 02, 2019155.81157.02154.60155.53155.23181,700
May 01, 2019155.47158.08155.47156.02155.72213,200
Apr 30, 2019153.29155.71152.66155.36155.06221,100
Apr 29, 2019152.87153.93152.31153.10152.80186,600
Apr 26, 2019152.67152.70150.22152.70152.41147,300
Apr 25, 2019151.65152.03149.78151.46151.17155,600
Apr 24, 2019151.67152.81150.88151.87151.58273,700
Apr 23, 2019151.50152.40151.06151.68151.39291,100
Apr 22, 2019152.62152.72151.16151.57151.28197,600
Apr 18, 2019153.20153.83152.49152.98152.69228,900
Apr 17, 2019154.09154.36152.47153.03152.74223,200
Apr 16, 2019152.71155.06152.07154.35154.05374,100
Apr 15, 2019152.50152.80151.05152.23151.94167,400
Apr 12, 2019150.34152.28149.75152.20151.91294,300
Apr 11, 2019146.06149.78145.12149.50149.21387,900
Apr 10, 2019143.66145.72143.21145.52145.24241,300
Apr 09, 2019143.78144.33142.29142.99142.71134,900
Apr 08, 2019143.33144.79143.17143.89143.61201,400
Apr 05, 2019143.70144.18142.96143.47143.19326,500
Apr 04, 2019143.57144.08142.64143.38143.10186,000
Apr 03, 2019143.98143.98142.52143.28143.00268,400
Apr 02, 2019144.86144.86143.04143.25142.97223,700
Apr 01, 2019144.33144.87143.48144.72144.44179,800
Mar 29, 2019143.42143.59142.70143.50143.22178,000
Mar 28, 2019142.50142.96141.00142.50142.23151,600
Mar 27, 2019143.75144.55142.56142.63142.36180,200
Mar 26, 2019144.81145.05143.27143.88143.60253,300
Mar 25, 2019143.46144.38143.17144.10143.82149,500
Mar 22, 2019143.33144.53143.11143.31143.03137,500
Mar 21, 2019141.29144.45141.29143.91143.63235,500
Mar 20, 2019144.71144.71141.88142.23141.96190,300
Mar 19, 2019146.64146.64144.29144.74144.46158,700
Mar 18, 2019146.74147.28145.45146.03145.75218,000
Mar 15, 2019146.29147.97145.91146.62146.34758,500
Mar 14, 2019145.14146.56144.66146.29146.01220,800
Mar 14, 20190.34 Dividend
Mar 13, 2019144.91147.04144.85145.31144.69317,700
Mar 12, 2019144.76145.64144.00144.60143.98160,300
Mar 11, 2019143.09144.92142.69144.78144.16193,300
Mar 08, 2019141.19143.12141.19142.67142.06147,900
Mar 07, 2019144.26144.88142.01142.11141.50166,700
Mar 06, 2019145.46146.17144.48144.71144.09142,800
Mar 05, 2019144.84146.63144.44145.48144.86247,300
Mar 04, 2019146.12147.35143.62144.93144.31211,600
Mar 01, 2019147.85147.85145.17146.10145.48187,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...