Renaissancere Holdings Ltd (NY: RNR )

227.40 -2.03 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 230.00 230.00 226.75 227.40 193,110 -2.03(-0.88%)
May 17, 2024 228.64 229.96 227.12 229.43 178,832 +2.58(+1.14%)
May 16, 2024 224.38 227.50 221.51 226.85 239,406 +4.00(+1.79%)
May 15, 2024 221.34 224.29 220.79 222.85 263,989 -0.30(-0.13%)
May 14, 2024 223.69 223.71 221.50 223.15 256,197 -0.52(-0.23%)
May 13, 2024 225.64 228.50 223.65 223.67 200,723 -2.08(-0.92%)
May 10, 2024 226.00 229.48 224.96 225.75 191,861 -0.06(-0.03%)
May 09, 2024 226.99 227.90 225.00 225.81 144,453 -0.80(-0.35%)
May 08, 2024 225.00 229.38 223.52 226.61 235,397 +1.43(+0.64%)
May 07, 2024 224.32 226.65 222.88 225.18 412,589 +2.20(+0.99%)
May 06, 2024 218.50 224.27 218.50 222.98 268,889 +4.66(+2.13%)
May 03, 2024 216.20 219.72 213.30 218.32 374,825 -0.24(-0.11%)
May 02, 2024 220.61 224.20 217.06 218.56 624,984 +0.24(+0.11%)
May 01, 2024 234.17 234.57 212.18 218.32 896,137 -0.93(-0.42%)
Apr 30, 2024 221.18 221.18 215.19 219.25 675,324 -2.43(-1.10%)
Apr 29, 2024 218.99 222.40 218.40 221.68 375,225 +2.60(+1.19%)
Apr 26, 2024 218.46 219.79 215.76 219.08 176,625 -0.52(-0.24%)
Apr 25, 2024 219.48 221.22 216.09 219.60 213,986 -0.20(-0.09%)
Apr 24, 2024 219.35 220.54 217.23 219.80 291,797 -0.37(-0.17%)
Apr 23, 2024 227.44 227.56 220.01 220.17 344,897 -6.65(-2.93%)
Apr 22, 2024 226.90 227.96 225.61 226.82 194,163 +2.08(+0.93%)
Apr 19, 2024 223.88 225.18 221.28 224.74 308,689 +1.90(+0.85%)
Apr 18, 2024 218.53 223.48 218.53 222.84 494,549 +6.44(+2.98%)
Apr 17, 2024 214.56 217.31 214.22 216.40 289,883 +1.36(+0.63%)
Apr 16, 2024 214.36 216.61 213.40 215.04 252,327 +1.46(+0.68%)
Apr 15, 2024 216.68 218.92 213.51 213.58 244,664 -2.20(-1.02%)
Apr 12, 2024 217.27 218.88 214.56 215.78 291,344 -1.87(-0.86%)
Apr 11, 2024 221.02 221.08 217.51 217.65 360,672 -4.72(-2.12%)
Apr 10, 2024 220.49 224.38 220.49 222.37 411,029 +1.91(+0.87%)
Apr 09, 2024 222.79 223.17 219.12 220.46 282,276 -2.55(-1.14%)
Apr 08, 2024 223.75 224.46 221.30 223.01 268,222 +0.12(+0.05%)
Apr 05, 2024 225.70 227.32 221.66 222.89 377,614 -1.23(-0.55%)
Apr 04, 2024 230.23 230.71 223.48 224.12 418,940 -5.58(-2.43%)
Apr 03, 2024 230.63 230.99 226.96 229.70 353,192 -1.29(-0.56%)
Apr 02, 2024 236.04 236.99 230.86 230.99 259,220 -3.98(-1.69%)
Apr 01, 2024 235.00 235.81 233.19 234.97 254,424 -0.06(-0.03%)
Mar 28, 2024 236.35 237.99 235.03 235.03 204,446 -1.03(-0.44%)
Mar 27, 2024 234.99 237.36 233.29 236.06 312,054 +2.69(+1.15%)
Mar 26, 2024 231.12 234.31 230.69 233.37 344,896 +1.39(+0.60%)
Mar 25, 2024 227.32 234.19 227.32 231.98 315,784 +3.51(+1.54%)
Mar 22, 2024 231.36 231.91 228.12 228.47 261,201 -3.16(-1.36%)
Mar 21, 2024 235.72 236.90 231.05 231.63 269,020 -4.56(-1.93%)
Mar 20, 2024 233.83 236.72 233.83 236.19 217,802 +0.90(+0.38%)
Mar 19, 2024 236.45 237.52 235.00 235.29 215,903 -0.11(-0.05%)
Mar 18, 2024 236.38 238.35 235.26 235.40 227,659 -2.00(-0.84%)
Mar 15, 2024 237.28 239.42 236.99 237.40 871,738 -0.44(-0.18%)
Mar 14, 2024 236.04 238.06 234.16 237.84 239,850 +1.53(+0.65%)
Mar 13, 2024 236.33 237.19 234.94 236.31 208,053 +0.68(+0.29%)
Mar 12, 2024 235.10 236.76 233.32 235.63 253,839 +0.92(+0.39%)
Mar 11, 2024 229.67 234.92 228.72 234.71 252,459 +4.74(+2.06%)
Mar 08, 2024 227.04 231.77 226.68 229.97 290,964 +2.12(+0.93%)
Mar 07, 2024 227.95 229.25 224.86 227.85 228,522 +0.07(+0.03%)
Mar 06, 2024 224.32 228.83 223.09 227.78 310,926 +4.63(+2.08%)
Mar 05, 2024 222.74 225.94 221.80 223.15 332,781 +0.39(+0.18%)
Mar 04, 2024 223.17 226.26 221.92 222.76 208,650 -0.22(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.