Historical Stock Prices

RNR 
$97.92
*  
0.20
0.2%
Get RNR Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 98.26 98.94 97.52 97.92 214,362
11/26/2014 98.72 99.19 97.95 98.12 353,827
11/25/2014 98.75 99 98.11 98.68 396,267
11/24/2014 100.44 100.48 96.9 98.76 1,850,336
11/21/2014 102.08 102.47 101.4 101.46 183,841
11/20/2014 100.67 101.78 100.37 101.43 145,970
11/19/2014 100.68 100.88 100.01 100.73 173,823
11/18/2014 99.82 101.28 99.66 100.52 232,638
11/17/2014 100.9 100.9 99.29 99.93 649,773
11/14/2014 101.28 102.12 100.7 101.21 254,692
11/13/2014 101.45 101.73 100.77 101.38 205,454
11/12/2014 101.58 101.6 100.43 101.22 356,283
11/11/2014 101.78 101.99 101.5 101.77 132,027
11/10/2014 101.78 101.97 100.73 101.74 313,755
11/07/2014 101.3 101.77 100.67 101.58 243,639
11/06/2014 101.11 101.675 101.02 101.31 396,580
11/05/2014 98.58 102.42 98.58 100.99 508,377
11/04/2014 102.06 103.24 102.05 103.17 254,677
11/03/2014 103.18 103.53 102 102.34 392,827
10/31/2014 103.46 103.57 102.84 103.33 315,388
10/30/2014 100.76 103.36 100.28 102.68 473,898
10/29/2014 101.76 102.36 100.515 101.07 326,644
10/28/2014 101.79 102.25 100.8 101.52 537,922
10/27/2014 101.04 101.33 100.185 101.3 369,789
10/24/2014 100.25 101.05 100.04 101.05 312,056
10/23/2014 101.82 102.36 100.09 100.25 238,482
10/22/2014 101.22 102.62 101.17 101.38 251,420
10/21/2014 98.82 100.91 98.62 100.82 381,672
10/20/2014 98.14 98.64 97.655 98.61 209,806
10/17/2014 98.48 99.07 97.39 98.44 291,908
10/16/2014 97.58 98.315 96.78 97.5 588,900
10/15/2014 98.44 99.25 97.36 98.71 658,523
10/14/2014 98.68 99.6 98.4 99.42 240,572
10/13/2014 99.35 99.61 98.45 98.53 267,288
10/10/2014 99.2 99.96 98.6 99 487,570
10/09/2014 100.47 100.59 98.82 99 390,692
10/08/2014 99.75 100.65 99.545 100.49 315,198
10/07/2014 99.74 100.37 99.59 99.67 368,292
10/06/2014 101.49 101.892 100.18 100.23 252,771
10/03/2014 100.67 101.22 100.63 101 261,070
10/02/2014 99.48 100.5 99.48 99.93 326,999
10/01/2014 99.92 100.19 99.25 99.4 478,957
09/30/2014 100.22 101.36 99.68 99.99 357,665
09/29/2014 99.66 100.82 99.35 100.22 312,049
09/26/2014 99.49 100.81 99.09 100.46 208,996
09/25/2014 99.89 100.01 99.12 99.38 214,355
09/24/2014 99.1 100.52 98.85 100.2 298,667
09/23/2014 99.73 100.05 99.14 99.18 309,343
09/22/2014 101.23 101.23 99.8 99.84 342,851
09/19/2014 101.84 102.2 101.16 101.17 408,122
09/18/2014 101.65 102.26 101.47 101.78 239,148
09/17/2014 101.73 102.19 101.23 101.7 244,302
09/16/2014 101.73 102.28 101.32 101.79 230,406
09/15/2014 101.15 102.25 100.695 101.69 238,144
09/12/2014 101.35 101.44 100.86 101.1 186,049
09/11/2014 100.82 101.67 100.57 101.45 225,522
09/10/2014 101.18 101.55 100.69 101.22 205,180
09/09/2014 101.9 101.9 100.82 101.11 397,018
09/08/2014 102.15 102.4 101.16 101.67 334,535
09/05/2014 101.72 102.35 101.39 102.01 250,620
09/04/2014 101.65 102.18 101.44 101.58 403,594
09/03/2014 102.94 103.11 101.44 101.53 407,868
09/02/2014 102.3 103.49 102.3 102.89 289,680
08/29/2014 102.05 102.72 101.95 102.39 214,149
08/28/2014 101.99 102.45 101.72 101.99 123,823
08/27/2014 101.2 102.13 101.2 102 150,131
08/26/2014 101.84 102.12 101.36 101.46 149,697
08/25/2014 101.32 101.69 100.7501 101.6 176,274
08/22/2014 101.23 101.53 100.8 100.87 296,746
08/21/2014 100.29 101.955 100.29 101.48 238,080
08/20/2014 100.87 100.87 100 100.55 301,178
08/19/2014 100.99 101.17 100.47 100.75 272,568
08/18/2014 101.28 101.46 100.64 100.89 423,360
08/15/2014 101.76 102.09 101.25 101.73 207,037
08/14/2014 100.72 101.44 100.52 101.23 143,084
08/13/2014 100.18 100.6399 99.85 100.48 289,669
08/12/2014 99.76 100.45 99.37 99.73 354,362
08/11/2014 99.79 100.2 99.3 99.97 222,763
08/08/2014 99.25 100.16 98.67 99.48 379,243
08/07/2014 99.43 99.73 98.84 98.96 419,568
08/06/2014 98.22 99.34 97.5 98.94 226,829
08/05/2014 98.8 99.35 98.28 98.61 440,395
08/04/2014 99.5 99.5 97.72 98.78 456,227
08/01/2014 96.52 99.49 96.52 99.31 711,716
07/31/2014 96.68 98.09 95.93 97.81 858,177
07/30/2014 101.75 101.75 98.03 98.64 1,069,106
07/29/2014 105.38 105.64 103.75 103.8 499,804
07/28/2014 105.83 106.25 105.22 105.61 347,143
07/25/2014 105.51 106.19 105.1 106.16 245,507
07/24/2014 107.31 107.74 106.34 106.35 302,683
07/23/2014 106.58 107.46 106.1 107.46 270,890
07/22/2014 106.02 106.61 105.41 106.57 231,190
07/21/2014 105.68 106.09 105.33 105.95 171,784
07/18/2014 105.73 106.26 105.39 105.98 267,927
07/17/2014 107.52 107.65 105.74 105.79 344,007
07/16/2014 108.99 108.99 106.71 107.7 493,617
07/15/2014 107.41 108.42 107.23 108.4 228,939
07/14/2014 107 107.79 106.99 107.01 264,772
07/11/2014 106.86 106.99 106.4 106.73 178,142
07/10/2014 106.36 107.18 106.23 107.12 215,498
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
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?