Renaissancere Holdings Ltd (NY: RNR )

143.22 USD -0.78 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 142.83 143.34 140.98 143.22 437,024 -0.78(-0.54%)
Sep 17, 2021 144.00 144.74 142.63 144.00 1,401,225 +0.10(+0.07%)
Sep 16, 2021 143.75 145.49 142.79 143.90 575,216 +0.83(+0.58%)
Sep 15, 2021 144.00 144.26 142.52 143.07 441,923 -1.37(-0.95%)
Sep 14, 2021 146.18 146.54 142.59 144.44 370,341 -2.10(-1.43%)
Sep 13, 2021 148.06 148.27 145.74 146.54 354,392 -0.60(-0.41%)
Sep 10, 2021 150.52 151.47 147.02 147.14 406,175 -3.31(-2.20%)
Sep 09, 2021 153.83 154.93 150.29 150.45 336,987 -3.31(-2.15%)
Sep 08, 2021 150.02 154.19 150.02 153.76 312,341 +3.35(+2.23%)
Sep 07, 2021 152.18 152.18 149.13 150.41 392,513 -2.06(-1.35%)
Sep 03, 2021 153.99 154.32 150.61 152.47 310,189 -2.08(-1.35%)
Sep 02, 2021 155.45 155.85 153.08 154.55 202,307 -1.09(-0.70%)
Sep 01, 2021 156.67 157.09 155.27 155.64 210,772 -1.09(-0.70%)
Aug 31, 2021 155.29 158.64 154.75 156.73 329,864 +1.00(+0.64%)
Aug 30, 2021 158.14 158.14 155.55 155.73 244,110 -3.14(-1.98%)
Aug 27, 2021 157.80 159.49 156.90 158.87 270,386 +1.47(+0.93%)
Aug 26, 2021 161.79 161.79 157.27 157.40 357,927 -4.41(-2.73%)
Aug 25, 2021 161.73 162.79 160.97 161.81 164,436 +0.27(+0.17%)
Aug 24, 2021 162.76 163.73 161.40 161.54 184,080 -1.22(-0.75%)
Aug 23, 2021 162.62 164.11 162.23 162.76 232,761 +0.17(+0.10%)
Aug 20, 2021 163.57 163.57 161.89 162.59 324,916 -1.13(-0.69%)
Aug 19, 2021 162.37 164.00 162.01 163.72 176,934 +0.78(+0.48%)
Aug 18, 2021 163.05 164.53 162.32 162.94 276,628 -0.37(-0.23%)
Aug 17, 2021 160.46 164.14 160.38 163.31 252,001 +1.96(+1.21%)
Aug 16, 2021 160.49 161.84 159.61 161.35 266,152 +0.69(+0.43%)
Aug 13, 2021 160.48 161.74 159.28 160.66 218,578 +0.79(+0.49%)
Aug 12, 2021 159.00 160.09 158.26 159.87 237,647 +1.62(+1.02%)
Aug 11, 2021 157.16 158.32 156.56 158.25 155,187 +1.39(+0.89%)
Aug 10, 2021 155.47 157.35 155.47 156.86 325,145 +0.93(+0.60%)
Aug 09, 2021 155.18 156.01 154.26 155.93 223,527 +0.51(+0.33%)
Aug 06, 2021 154.53 156.37 153.34 155.42 276,165 +2.11(+1.38%)
Aug 05, 2021 153.43 154.37 151.81 153.31 263,773 +0.79(+0.52%)
Aug 04, 2021 150.18 152.74 149.48 152.52 288,381 +1.64(+1.09%)
Aug 03, 2021 152.65 152.83 150.11 150.88 365,118 -1.21(-0.80%)
Aug 02, 2021 152.69 154.61 151.53 152.09 282,822 -0.60(-0.39%)
Jul 30, 2021 152.31 154.58 152.17 152.69 474,698 -0.34(-0.22%)
Jul 29, 2021 152.20 153.12 150.50 153.03 644,146 +2.93(+1.95%)
Jul 28, 2021 151.17 152.52 148.35 150.10 254,309 -1.07(-0.71%)
Jul 27, 2021 148.96 152.51 148.46 151.17 344,455 +1.58(+1.06%)
Jul 26, 2021 148.99 151.21 148.91 149.59 358,131 +0.27(+0.18%)
Jul 23, 2021 153.00 154.01 148.70 149.32 439,224 -2.11(-1.39%)
Jul 22, 2021 150.76 152.08 150.10 151.43 284,925 -0.41(-0.27%)
Jul 21, 2021 151.26 153.46 151.23 151.84 293,548 +1.06(+0.70%)
Jul 20, 2021 148.19 152.59 148.16 150.78 507,130 +3.40(+2.31%)
Jul 19, 2021 150.87 151.42 146.13 147.38 333,147 -4.83(-3.17%)
Jul 16, 2021 151.97 152.90 150.33 152.21 260,142 +1.03(+0.68%)
Jul 15, 2021 149.50 151.51 149.50 151.18 271,989 +1.08(+0.72%)
Jul 14, 2021 148.02 150.82 148.01 150.10 384,562 +2.20(+1.49%)
Jul 13, 2021 150.40 150.92 147.79 147.90 353,283 -2.68(-1.78%)
Jul 12, 2021 149.56 151.05 149.50 150.58 438,771 -0.46(-0.30%)
Jul 09, 2021 148.61 151.15 147.87 151.04 457,527 +3.96(+2.69%)
Jul 08, 2021 148.40 149.70 146.38 147.08 380,240 -2.21(-1.48%)
Jul 07, 2021 147.29 150.13 146.86 149.29 241,011 +1.13(+0.76%)
Jul 06, 2021 148.91 148.97 146.82 148.16 395,335 -0.68(-0.46%)
Jul 02, 2021 151.49 151.49 147.81 148.84 410,641 -2.81(-1.85%)
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.