RenaissanceRe Holdings Ltd. Historical Stock Prices

RNR 
$107.35
*  
0.28
0.26%
Get RNR Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading RNR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  107.58  107.65  106.67  107.35 210,828
07/09/2014 107.6 107.65 106.67 107.35 210,828
07/08/2014 106.83 107.7 106.76 107.63 438,394
07/07/2014 107.31 107.49 106.85 107.19 203,168
07/03/2014 107.42 107.55 106.93 107.3 97,474
07/02/2014 108.1 108.74 106.62 106.79 265,035
07/01/2014 107 108.48 105.972 108.42 336,742
06/30/2014 106 107.09 105.94 107 268,134
06/27/2014 105.33 106.05 105.08 106.03 315,562
06/26/2014 105.96 106.095 104.6 105.35 229,463
06/25/2014 105.69 106.36 105.56 106.27 221,833
06/24/2014 105.67 105.97 105.48 105.61 291,361
06/23/2014 106.56 106.93 105.69 105.75 246,547
06/20/2014 106.68 107.51 106.28 106.38 506,521
06/19/2014 106.94 107.12 106.476 106.86 241,868
06/18/2014 106.43 107.03 105.912 106.88 211,917
06/17/2014 105.5 106.5 105.322 106.42 387,254
06/16/2014 105.17 106.19 105.17 105.44 417,278
06/13/2014 106.05 106.52 105.61 106.5 275,966
06/12/2014 105.25 105.81 104.952 105.6 430,689
06/11/2014 105.71 105.84 105.11 105.52 254,813
06/10/2014 105.63 106.52 105.23 106.09 444,716
06/09/2014 105.55 105.79 105.37 105.69 392,648
06/06/2014 105.8 106.42 105.43 105.58 291,153
06/05/2014 105.31 106.01 104.88 105.96 234,563
06/04/2014 103.94 105.2 103.94 105.16 272,755
06/03/2014 103.77 104.47 103.42 104.05 286,191
06/02/2014 104.25 104.84 103.6 104.1 256,540
05/30/2014 103.9 104.53 103.4 104.17 481,868
05/29/2014 103.22 104.25 103.06 103.98 306,547
05/28/2014 103.16 103.56 102.95 103.33 310,734
05/27/2014 102.89 103.29 102.5 103.18 383,669
05/23/2014 102.67 103.1 102.345 102.75 214,192
05/22/2014 102.39 102.82 102.055 102.62 274,116
05/21/2014 102.2 102.44 101.78 102.38 164,197
05/20/2014 101.68 101.87 101.12 101.68 311,877
05/19/2014 100.68 101.745 100.68 101.57 279,608
05/16/2014 100.25 101.13 100.07 101.09 391,423
05/15/2014 100 100.52 99.39 100.18 454,107
05/14/2014 101.79 101.79 100.04 100.1 286,424
05/13/2014 100.81 101.75 100.01 101.68 714,020
05/12/2014 101.66 102.37 100.54 100.71 680,563
05/09/2014 102.25 102.53 101.26 101.39 751,577
05/08/2014 103.14 104.25 103.12 103.36 509,441
05/07/2014 101.89 103.44 101.89 103.32 549,503
05/06/2014 101.3 101.94 100.99 101.51 399,036
05/05/2014 101.88 102.35 101.146 101.42 350,766
05/02/2014 101.18 102.81 101.18 102.62 534,470
05/01/2014 101.36 101.64 100.45 101.48 447,587
04/30/2014 102 102.11 98.76 101.21 836,993
04/29/2014 101.19 102.33 100.56 101.82 519,709
04/28/2014 100.3 101.35 100.11 100.71 405,610
04/25/2014 101.08 101.73 100.215 100.3 543,316
04/24/2014 102.53 102.73 100.95 101.2 630,021
04/23/2014 101.27 102.38 101.1925 102.18 348,646
04/22/2014 100.83 101.655 100.8 101.29 274,814
04/21/2014 101.21 101.52 100.605 100.77 383,734
04/17/2014 100.93 101.54 100.35 101.32 228,609
04/16/2014 100.8 101.46 100.39 100.87 346,732
04/15/2014 99.58 100.81 99.26 100.38 723,401
04/14/2014 98.97 99.77 98.33 99.63 525,143
04/11/2014 97.69 98.22 97.51 98.1 330,894
04/10/2014 98.91 99.69 97.91 97.92 447,510
04/09/2014 98.03 99 97.68 98.77 367,486
04/08/2014 96.93 97.99 96.43 97.85 418,575
04/07/2014 96.72 97.31 96.63 96.69 473,551
04/04/2014 97.5 98.39 96.94 96.95 431,839
04/03/2014 97.1 97.45 96.73 97.29 320,184
04/02/2014 96.34 97.14 96.06 96.99 552,526
04/01/2014 97.11 97.27 95.9 96.24 663,445
03/31/2014 96.27 97.68 96.19 97.6 513,879
03/28/2014 96.85 97.16 96.73 97.02 237,139
03/27/2014 96.76 97.04 96.24 96.51 428,537
03/26/2014 97.26 97.474 96.5 96.52 455,142
03/25/2014 96.94 97.5 96.48 96.88 462,164
03/24/2014 97.4 97.7 96.77 96.8 396,345
03/21/2014 97.58 97.66 96.83 96.95 701,598
03/20/2014 97.26 97.66 97 97.35 314,036
03/19/2014 98 98 97 97.29 283,478
03/18/2014 97.4 98 97.11 97.73 235,332
03/17/2014 97.38 97.8078 97.1001 97.36 335,006
03/14/2014 96.81 97.49 96.81 97.02 321,382
03/13/2014 97.01 97.36 96.85 96.98 509,311
03/12/2014 95.53 96.85 95.34 96.83 367,786
03/11/2014 96.68 96.75 95.74 96.2 317,906
03/10/2014 95.93 96.5 95.5 96.49 427,032
03/07/2014 96.22 96.37 95.61 96.1 812,262
03/06/2014 95.29 96.41 95.05 95.93 671,552
03/05/2014 95.24 95.37 94.87 95.11 503,399
03/04/2014 95.96 95.98 95 95.2 496,101
03/03/2014 94.85 95.66 94.741 95.06 577,212
02/28/2014 95.76 96.45 95.44 95.51 544,436
02/27/2014 95 95.91 94.835 95.72 251,989
02/26/2014 95.06 95.31 95 95.13 447,972
02/25/2014 94.83 95.41 94.38 94.88 498,966
02/24/2014 94.85 95.32 94.8 94.81 445,964
02/21/2014 95.17 95.37 94.9 94.96 432,139
02/20/2014 94.76 95.14 93.81 94.99 591,240
02/19/2014 93.58 94.6272 93.43 93.8 481,095
02/18/2014 93.48 93.95 93.14 93.84 711,712
02/14/2014 92.47 93.11 92.34 93.08 674,856
02/13/2014 91.16 92.62 91.15 92.44 1,084,417
02/12/2014 91.8 92.43 90.75 91.59 1,430,248
02/11/2014 92.22 93.89 91.8 91.85 1,746,662
02/10/2014 91.05 92.6 90.72 92.3 710,861
02/07/2014 90.78 91.5 90.46 91.32 538,396
02/06/2014 89.64 91.36 89.64 90.73 642,730
02/05/2014 92.86 94.93 90.58 91.54 1,262,577
02/04/2014 90.36 90.59 89.79 90.28 652,623
02/03/2014 89.93 90.87 89.6501 89.91 1,129,115
01/31/2014 91.5 92.12 90.56 90.71 878,294
01/30/2014 91.41 93.3 91.02 92.94 502,061
01/29/2014 90.77 91.49 90.47 90.71 307,830
01/28/2014 90.55 92.21 90.55 91.32 481,191
01/27/2014 89.94 91.03 89.68 90.62 568,930
01/24/2014 90.11 90.11 89.69 89.8 605,331
01/23/2014 91.99 92.4 90 90.41 362,044
01/22/2014 91.05 92.68 91.05 92.48 452,162
01/21/2014 91.16 91.51 90.18 91 294,002
01/17/2014 90.67 91.13 90.19 91 652,468
01/16/2014 90.64 90.84 89.91 90.46 335,145
01/15/2014 91.89 91.89 90.3 90.86 608,019
01/14/2014 90.46 91.46 90.34 91.35 256,826
01/13/2014 91.31 91.5699 90 90.2 425,225
01/10/2014 92.14 92.71 91.63 91.81 540,930
01/09/2014 91.61 92.04 91.36 91.89 573,949
01/08/2014 90.7 91.66 90.21 91.39 841,257
01/07/2014 90.54 91.24 89.89 90.68 918,453
01/06/2014 91.25 91.48 90.7 91.17 955,326
01/03/2014 94.26 94.32 89.92 91.05 2,241,112
01/02/2014 97.18 97.43 92.66 94.08 8,905,368
12/31/2013 95.99 97.53 95.99 97.34 968,015
12/30/2013 95.45 96.59 92.18 95.68 1,732,104
12/27/2013 92.2 92.4 91.77 92.18 107,216
12/26/2013 92.27 92.44 92 92.18 184,311
12/24/2013 92.06 92.34 91.83 92.26 94,951
12/23/2013 92.29 92.29 91.82 91.9 313,970
12/20/2013 91.8 92.19 91.76 92.02 437,261
12/19/2013 91.59 92.48 91.42 91.86 323,686
12/18/2013 91.45 92.14 90.72 92.13 278,318
12/17/2013 91.17 91.47 90.63 91.14 319,253
12/16/2013 91.39 91.96 91.16 91.19 363,883
12/13/2013 92.32 92.8 91.31 91.34 333,879
12/12/2013 93.1 93.29 92.02 92.11 288,623
12/11/2013 93.86 94.44 92.99 93.2 187,226
12/10/2013 94.38 94.75 94.09 94.18 242,964
12/09/2013 95.02 95.28 94.35 94.67 155,751
12/06/2013 93.38 95.03 93.38 95.02 257,370
12/05/2013 93.39 93.6 92.43 93.09 230,548
12/04/2013 94.07 94.42 93.08 93.74 196,657
12/03/2013 93.91 94.47 93.56 94.38 258,892
12/02/2013 94.5 95.1 94.07 94.16 397,780
11/29/2013 95.27 95.33 94.69 94.7 116,300
11/27/2013 94.95 95.195 94.49 95 272,974
11/26/2013 94.9 95.01 94.38 94.8 496,805
11/25/2013 94.68 95.21 94.5 94.81 232,903
11/22/2013 93.37 94.56 93.11 94.44 213,640
11/21/2013 92.78 93.26 92.33 93.25 251,547
11/20/2013 92.83 93.33 92.12 92.43 375,226
11/19/2013 94.06 94.16 92.65 92.79 296,229
11/18/2013 94.47 94.64 94 94.05 295,865
11/15/2013 94.95 94.95 93.93 94.2 501,373
11/14/2013 94.95 94.95 93.87 94.44 983,050
11/13/2013 94.41 94.99 94.19 94.9 268,972
11/12/2013 94.42 95.16 93.95 94.62 569,738
11/11/2013 95 95.38 94.6 94.62 238,955
11/08/2013 95.42 96.21 94.92 95.25 332,815
11/07/2013 95.03 96.32 95.03 95.59 450,992
11/06/2013 95 95.67 93.41 95.07 669,313
11/05/2013 93.57 94.19 93.11 93.23 368,572
11/04/2013 92.8 93.53 92.72 93.43 204,440
11/01/2013 93.57 93.74 92.74 92.82 398,048
10/31/2013 93.91 94.08 93.28 93.71 433,726
10/30/2013 94.32 94.5 93.265 94 385,859
10/29/2013 93.22 94.21 92.91 94.03 391,292
10/28/2013 92.27 93.01 91.89 92.9 460,755
10/25/2013 91.6 92.29 91.23 92.11 558,182
10/24/2013 91.61 91.96 90.98 91.4 347,772
10/23/2013 92.68 92.71 91.51 91.56 315,067
10/22/2013 93.21 93.54 92.62 92.83 378,817
10/21/2013 93.17 93.35 92.65 92.74 338,752
10/18/2013 92.21 93.05 92.08 92.89 457,469
10/17/2013 92.85 93.52 92.55 93.49 317,263
10/16/2013 92.04 92.95 91.665 92.87 267,588
10/15/2013 92 92.52 91.54 91.57 228,124
10/14/2013 91.47 92.1 91.11 91.99 143,423
10/11/2013 91.68 91.78 91.22 91.78 190,707
10/10/2013 90.56 91.64 90.56 91.61 426,737
10/09/2013 90.81 90.96 89.9 90.03 312,481
10/08/2013 91.55 91.94 90.76 90.8 304,624
10/07/2013 91.78 91.93 91.2 91.69 252,846
10/04/2013 91.42 92.25 91.18 92.1 211,278
10/03/2013 91.77 92.31 91.57 91.58 551,770
10/02/2013 91.38 92.27 91.26 92.22 434,806
10/01/2013 90.62 91.45 90.32 91.41 481,718
09/30/2013 89.47 90.68 89.02 90.53 611,819
09/27/2013 90.09 90.4 89.64 90.25 176,603
09/26/2013 89.98 90.55 89.78 90.08 223,034
09/25/2013 89.88 90.54 89.74 90.33 369,217
09/24/2013 89.36 90.28 89.22 89.99 349,780
09/23/2013 88.73 89.52 88.35 89.45 316,255
09/20/2013 89.51 89.69 88.67 88.85 586,975
09/19/2013 89.75 89.92 89.26 89.5 546,792
09/18/2013 88.53 89.72 88.53 89.72 295,979
09/17/2013 89 89.11 88.38 88.74 237,704
09/16/2013 88.27 88.99 88.27 88.78 175,486
09/13/2013 87.6 88.12 87.24 88.08 211,943
09/12/2013 87.96 88.27 87.32 87.68 235,905
09/11/2013 87.2 88.18 87.2 88.12 397,830
09/10/2013 87.23 87.71 86.87 87.68 664,978
09/09/2013 86.11 87.13 86.07 87.13 345,940
09/06/2013 86.73 86.88 85.66 85.8 444,524
09/05/2013 87.4 87.79 86.49 86.65 592,786
09/04/2013 88 88.21 87.36 87.53 865,696
09/03/2013 87.79 88.45 87.36 88.23 783,460
08/30/2013 87.2 87.89 86.8 87.4 487,860
08/29/2013 86.12 87.11 85.99 87.05 348,067
08/28/2013 86.5 86.79 85.68 86.32 346,957
08/27/2013 86.67 87.13 86.495 86.68 446,502
08/26/2013 87.21 87.72 86.87 87.1 405,625
08/23/2013 87.25 87.28 86.58 87.21 172,026
08/22/2013 86.06 90.44 84.31 87.03 386,916
08/21/2013 85.48 86.17 85.3 85.62 267,136
08/20/2013 85.2 86.14 85.07 85.71 223,613
08/19/2013 85.32 85.64 85.12 85.19 392,925
08/16/2013 85.06 85.84 84.801 85.33 350,352
08/15/2013 85.35 85.72 84.92 84.94 441,866
08/14/2013 86.01 86.25 85.77 85.84 372,344
08/13/2013 84.83 86.12 84.37 86.11 657,193
08/12/2013 84.74 85.11 83.85 84.58 749,389
08/09/2013 84 84.93 83.19 84.76 1,110,528
08/08/2013 84.97 85.41 83.88 84.01 1,178,153
08/07/2013 84.77 85.57 84.52 84.79 342,331
08/06/2013 85.62 85.95 84.97 85.09 281,196
08/05/2013 87.68 87.68 85.71 85.94 238,357
08/02/2013 86.14 86.71 85.86 86.48 322,858
08/01/2013 87.36 87.985 86 86.12 568,246
07/31/2013 88.49 88.55 86.74 86.97 337,571
07/30/2013 88.66 89.54 87.96 88.16 364,574
07/29/2013 88.47 88.75 87.91 88.31 169,677
07/26/2013 87.9 88.5315 87.17 88.35 157,890
07/25/2013 87.1 87.84 87.068 87.4 400,128
07/24/2013 87.34 87.79 86.41 86.94 399,776
07/23/2013 88.63 88.88 86.87 86.9 383,706
07/22/2013 88.65 88.86 87.99 88.82 234,900
07/19/2013 88.64 89.04 88.33 88.57 453,793
07/18/2013 88.44 89.06 88.21 88.92 324,312
07/17/2013 88.23 88.429 87.99 88.22 200,093
07/16/2013 88.88 89.39 88.04 88.12 613,129
07/15/2013 88.61 89.37 88.39 88.96 291,978
07/12/2013 88.38 89.04 87.8125 88.75 370,414
07/11/2013 87.58 88.17 87.48 88.13 590,188
07/10/2013 85.9 87.045 85.55 86.98 651,049
07/09/2013 85.6 86.64 85.6 85.9 459,793
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?