Canada markets closed

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
224.74+1.90 (+0.85%)
At close: 04:00PM EDT
232.66 +7.92 (+3.52%)
After hours: 05:42PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024223.88225.18221.28224.74224.74292,211
Apr 18, 2024218.53223.48217.78222.84222.84494,500
Apr 17, 2024214.56217.31214.22216.40216.40289,900
Apr 16, 2024214.36216.61213.40215.04215.04252,300
Apr 15, 2024216.68218.92213.51213.58213.58244,700
Apr 12, 2024217.27218.88214.56215.78215.78291,300
Apr 11, 2024221.02221.08217.51217.65217.65360,700
Apr 10, 2024220.49224.38220.49222.37222.37411,000
Apr 09, 2024222.79223.17219.12220.46220.46282,300
Apr 08, 2024223.75224.46221.30223.01223.01268,200
Apr 05, 2024225.70227.32221.66222.89222.89377,600
Apr 04, 2024230.23230.71223.48224.12224.12418,900
Apr 03, 2024230.63230.99226.96229.70229.70353,200
Apr 02, 2024236.04236.99230.86230.99230.99259,200
Apr 01, 2024235.00235.81233.19234.97234.97254,400
Mar 28, 2024236.35237.99235.03235.03235.03204,400
Mar 27, 2024234.99237.36233.29236.06236.06312,100
Mar 26, 2024231.12234.31230.69233.37233.37344,900
Mar 25, 2024227.32234.19227.32231.98231.98315,800
Mar 22, 2024231.36231.91228.12228.47228.47261,200
Mar 21, 2024235.72236.90231.05231.63231.63269,000
Mar 20, 2024233.83236.72233.83236.19236.19217,800
Mar 19, 2024236.45237.52235.00235.29235.29215,900
Mar 18, 2024236.38238.35235.26235.40235.40227,700
Mar 15, 2024237.28239.42236.99237.40237.40871,700
Mar 14, 2024236.04238.06234.16237.84237.84239,900
Mar 14, 20240.39 Dividend
Mar 13, 2024236.72237.58235.33236.70236.31207,700
Mar 12, 2024235.49237.15233.71236.02235.63253,400
Mar 11, 2024230.05235.31229.10235.10234.71252,000
Mar 08, 2024227.42232.15227.05230.35229.97290,500
Mar 07, 2024228.33229.63225.23228.23227.85228,100
Mar 06, 2024224.69229.21223.46228.16227.78310,400
Mar 05, 2024223.11226.32222.16223.52223.15332,200
Mar 04, 2024223.54226.63222.29223.13222.76208,300
Mar 01, 2024225.48225.48222.32223.35222.98233,000
Feb 29, 2024228.54228.54221.64224.82224.45387,900
Feb 28, 2024226.55229.32226.22229.10228.72162,900
Feb 27, 2024224.50226.45223.93226.19225.82187,500
Feb 26, 2024226.15228.09224.45225.25224.88196,800
Feb 23, 2024225.66227.36224.90226.45226.08259,200
Feb 22, 2024223.02226.57221.95224.41224.04291,300
Feb 21, 2024222.71224.00219.95221.55221.18344,700
Feb 20, 2024224.11227.56222.59222.72222.35372,800
Feb 16, 2024229.40230.00226.71226.76226.39356,500
Feb 15, 2024228.49230.21226.30228.61228.23495,800
Feb 14, 2024228.13229.09226.70228.18227.80336,000
Feb 13, 2024227.75231.38225.63227.87227.49573,700
Feb 12, 2024226.27228.50224.80226.24225.87449,200
Feb 09, 2024224.40226.83222.69225.94225.57674,900
Feb 08, 2024233.83234.32223.77226.51226.14633,600
Feb 07, 2024229.25235.14227.50234.55234.16380,600
Feb 06, 2024227.51229.09225.16227.67227.29439,800
Feb 05, 2024227.37229.77226.21227.59227.22477,000
Feb 02, 2024225.00226.58222.31226.25225.88464,100
Feb 01, 2024228.24228.24221.52223.18222.81805,400
Jan 31, 2024226.01233.85220.50228.83228.451,486,700
Jan 30, 2024214.76216.73214.23215.06214.71627,500
Jan 29, 2024212.55215.05211.67214.54214.19538,000
Jan 26, 2024209.73213.36209.02213.31212.96404,200
Jan 25, 2024209.67210.25205.62209.57209.22391,400
Jan 24, 2024209.74210.82208.53209.32208.98303,400
Jan 23, 2024208.77210.33207.19208.09207.75362,100
Jan 22, 2024209.51210.94208.91209.08208.74327,400
Jan 19, 2024210.87214.04208.22209.91209.56293,600
Jan 18, 2024204.60209.92203.35209.74209.39361,700
Jan 17, 2024209.05212.22204.63205.61205.27384,400
Jan 16, 2024205.08210.15204.70209.20208.86474,600
Jan 12, 2024204.68207.07204.65204.98204.64303,000
Jan 11, 2024201.31204.44199.73204.16203.82221,200
Jan 10, 2024200.17201.49198.23200.65200.32229,900
Jan 09, 2024202.61202.61197.49201.17200.84271,600
Jan 08, 2024202.36203.04199.92202.73202.40261,000
Jan 05, 2024203.82205.08200.62201.28200.95333,900
Jan 04, 2024203.64206.10202.09202.09201.76283,600
Jan 03, 2024200.71202.60197.99202.44202.11374,300
Jan 02, 2024196.95200.31196.95200.14199.81433,600
Dec 29, 2023194.50196.61193.25196.00195.68345,600
Dec 28, 2023193.00195.08192.56194.75194.43308,200
Dec 27, 2023191.87193.91191.61193.31192.99263,300
Dec 26, 2023194.93195.56191.71192.67192.35444,600
Dec 22, 2023194.77196.55193.77194.49194.17442,500
Dec 21, 2023192.18196.22190.89194.54194.22474,700
Dec 20, 2023199.22199.22192.63192.71192.391,031,800
Dec 19, 2023198.12200.58197.50199.92199.59487,300
Dec 18, 2023198.14199.58195.46198.49198.16446,700
Dec 15, 2023194.56196.25192.22196.11195.791,486,000
Dec 14, 2023197.25197.25188.24195.00194.681,218,200
Dec 14, 20230.38 Dividend
Dec 13, 2023207.31209.72200.22201.47200.76530,300
Dec 12, 2023203.14209.39202.20208.13207.40413,100
Dec 11, 2023200.42205.95200.42202.99202.27416,300
Dec 08, 2023199.94201.17197.40200.67199.96347,000
Dec 07, 2023203.32203.49196.41199.63198.93423,900
Dec 06, 2023209.38209.38201.00202.85202.13401,500
Dec 05, 2023207.85209.70204.76208.62207.88410,700
Dec 04, 2023212.65213.36208.28208.76208.02381,600
Dec 01, 2023212.72215.59212.65213.27212.52327,000
Nov 30, 2023211.10215.20210.00214.36213.60372,000
Nov 29, 2023213.34214.49206.78211.13210.38437,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...