RenaissanceRe Holdings Ltd. Historical Stock Prices

RNR 
$102
*  
1.13
1.12%
Get RNR Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading RNR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RNR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  101.18  102.53  100.8601  102 393,175
08/27/2015 101.82 102.53 100.8601 102 397,603
08/26/2015 100.97 101.7 99.35 100.87 547,300
08/25/2015 101.71 101.98 99.35 99.35 360,674
08/24/2015 100.96 102.81 99.58 99.88 712,074
08/21/2015 105.1 105.61 104.23 104.23 379,778
08/20/2015 106.75 107.19 105.76 105.77 230,750
08/19/2015 107.77 108.15 107.13 107.55 235,752
08/18/2015 108.54 108.79 107.2901 108.33 157,287
08/17/2015 107.81 108.71 107.22 108.54 176,093
08/14/2015 107.05 108.14 106.89 108.07 168,922
08/13/2015 106.94 107.72 105.84 107.19 221,264
08/12/2015 106.3 106.855 105.8 106.7 268,023
08/11/2015 106.36 107.365 106.36 107.04 265,489
08/10/2015 106.81 107.48 106.3908 107.1 334,867
08/07/2015 105.89 106.52 105.78 106.33 195,747
08/06/2015 106.8 106.95 105.7 105.81 211,845
08/05/2015 107.09 107.35 106.38 106.68 251,050
08/04/2015 107.3 107.36 106.21 106.47 238,516
08/03/2015 107.59 107.67 106.25 107.2 312,525
07/31/2015 108.09 108.09 107.25 107.3 347,842
07/30/2015 106.4 107.74 106.31 107.47 364,317
07/29/2015 103.49 106.52 102.33 106.45 577,094
07/28/2015 104.79 104.85 103.57 104.38 493,501
07/27/2015 104.55 105.0497 104.2 104.64 219,301
07/24/2015 105.43 105.54 105.05 105.14 258,860
07/23/2015 106.62 106.88 105.475 105.67 246,867
07/22/2015 107.14 107.28 105.98 106.63 313,790
07/21/2015 106.65 107.24 106.65 107.04 504,605
07/20/2015 106.25 106.71 106.01 106.58 214,040
07/17/2015 106.45 106.605 105.5 105.98 227,873
07/16/2015 105.42 106.28 105.22 106.25 380,193
07/15/2015 104.43 105.31 103.77 105.07 344,226
07/14/2015 103.71 104.4 103.03 104.2 293,523
07/13/2015 104.11 104.35 103.22 103.68 305,733
07/10/2015 103.61 104.23 102.84 103.34 418,552
07/09/2015 104.58 104.58 101.94 102.52 524,374
07/08/2015 103.42 103.93 103 103.24 340,030
07/07/2015 103.87 104.46 102.99 104.08 272,204
07/06/2015 103.08 104.01 103.08 103.98 334,113
07/02/2015 103.8 104.91 103.35 103.84 313,420
07/01/2015 102.75 104.315 102.24 104.04 815,853
06/30/2015 101.91 102.47 101.03 101.51 308,219
06/29/2015 102.7 103.14 101.36 101.39 339,046
06/26/2015 103.36 103.83 103.13 103.21 309,359
06/25/2015 103.93 104.37 103.28 103.36 362,269
06/24/2015 105.43 105.85 103.89 103.93 349,296
06/23/2015 105.69 105.96 105.245 105.44 261,975
06/22/2015 105.26 105.49 104.58 105.43 316,758
06/19/2015 104.81 105.35 104.44 105.04 733,546
06/18/2015 104.11 105.03 104.11 104.76 296,270
06/17/2015 103.69 104.25 103.32 103.64 221,315
06/16/2015 102.85 104.18 102.35 103.75 234,005
06/15/2015 102.75 103.11 101.96 102.85 340,339
06/12/2015 103.5 103.56 102.81 103.25 286,689
06/11/2015 102.44 103.81 101.86 103.76 247,106
06/10/2015 102.39 103.22 102.178 102.88 326,772
06/09/2015 102.55 102.76 101.88 101.89 245,201
06/08/2015 103.28 103.58 102.65 102.67 243,702
06/05/2015 103.89 103.89 102.76 103.21 266,409
06/04/2015 103.21 103.89 102.94 103.53 287,279
06/03/2015 103.45 103.99 102.884 103.91 237,676
06/02/2015 102.5 103.46 102.202 103.2 313,524
06/01/2015 102.3 103.03 101.96 102.99 500,696
05/29/2015 103.12 103.16 102.1 102.11 449,186
05/28/2015 102.62 103.01 102.37 102.87 294,648
05/27/2015 102.73 103.46 102.33 102.93 624,119
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?