Home > Quotes > RNR > Historical Prices

RenaissanceRe Holdings Ltd. Historical Stock Prices

RNR 
$85.66
*  
0.84
  negative  
0.97%
Get RNR Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  86.49  86.50  85.195  85.66 738,326
05/21/2013 87.42 87.9 86.42 86.5 627,236
05/20/2013 87.55 88.13 87.34 87.81 517,552
05/17/2013 88.06 88.51 87.6 87.99 635,004
05/16/2013 90.04 90.99 87.83 88.06 932,015
05/15/2013 90 90.89 89.88 90.55 375,171
05/14/2013 89.93 90.39 89.72 90.26 404,283
05/13/2013 90.44 90.72 89.77 89.93 452,059
05/10/2013 90.62 90.69 89.93 90.4 333,225
05/09/2013 92.14 92.214 90.43 90.48 478,512
05/08/2013 91.99 92.37 91.67 92.09 443,447
05/07/2013 91.44 92.4 91.15 92.4 452,017
05/06/2013 91.44 91.76 90.51 91.48 515,927
05/03/2013 91.15 91.67 90.66 91.28 605,105
05/02/2013 94.99 95 89.48 91.6 1,318,578
05/01/2013 93.33 94.54 93.1 93.51 406,001
04/30/2013 93.86 94.1 93.27 93.89 409,626
04/29/2013 93.89 94.46 93.73 94.11 263,464
04/26/2013 94.05 94.55 93.53 93.81 724,344
04/25/2013 93.7 94.05 93.095 93.97 349,318
04/24/2013 91.84 94.09 91.84 93.9 695,618
04/23/2013 91.68 92 90.95 91.94 458,038
04/22/2013 90.39 90.628 89.46 90.41 369,179
04/19/2013 89.64 90.57 89.24 90.56 442,403
04/18/2013 89.22 89.404 88.78 89.3 312,872
04/17/2013 89.01 89.51 88.81 89.16 508,482
04/16/2013 88.63 89.43 88.36 89.04 511,175
04/15/2013 90.96 90.96 88.31 88.37 629,127
04/12/2013 91 91.45 90.58 90.99 254,009
04/11/2013 90.7 91.41 90.62 90.89 371,858
04/10/2013 91.14 91.256 90.41 90.7 449,653
04/09/2013 91.02 91.4 90.51 90.86 490,419
04/08/2013 90.31 90.88 90.05 90.88 281,153
04/05/2013 90.94 90.94 89.67 90.24 335,456
04/04/2013 91.45 91.84 90.79 91.09 306,489
04/03/2013 91.81 91.82 91.03 91.33 496,041
04/02/2013 92.36 92.77 90.94 91.64 552,365
04/01/2013 91.96 92.47 91.64 92.02 232,962
03/28/2013 91.03 92.03 91.03 91.99 445,153
03/27/2013 89.86 91.53 89.11 91.09 448,281
03/26/2013 91.11 91.855 90.455 90.56 529,836
03/25/2013 90.11 91.1 88.21 90.8 475,822
03/22/2013 91.99 92 90.96 91.13 742,984
03/21/2013 91.77 92.23 91.29 91.48 395,554
03/20/2013 91.76 91.9499 91.2 91.78 385,203
03/19/2013 90.75 91.8 90.67 91.59 463,336
03/18/2013 90.35 91 90.32 90.76 238,236
03/15/2013 90.61 91.1 90.33 91.02 299,315
03/14/2013 90.06 90.82 90.01 90.75 273,209
03/13/2013 89.26 90.05 89.23 90.04 282,566
03/12/2013 89.57 89.92 89.01 89.79 465,372
03/11/2013 89.81 89.98 89.08 89.46 444,503
03/08/2013 89.31 89.63 88.87 89.63 349,841
03/07/2013 88.75 89.2 88.68 88.96 294,560
03/06/2013 88.66 89.04 88.08 88.62 212,092
03/05/2013 87.85 89.1 87.7 88.59 359,223
03/04/2013 87.03 87.81 86.9 87.71 417,553
03/01/2013 87.19 87.55 86.615 87.53 516,406
02/28/2013 87.16 87.63 86.892 87.44 504,041
02/27/2013 85.41 87.28 85.22 87.2 581,681
02/26/2013 85.65 85.76 85.14 85.63 407,805
02/25/2013 86.07 86.41 85.23 85.24 535,577
02/22/2013 85.16 86.07 84.78 86.06 610,932
02/21/2013 84.01 84.87 84.01 84.63 570,528
02/20/2013 84.85 85.04 84.23 84.23 272,045
02/19/2013 84.72 85.14 84.61 84.83 329,581
02/15/2013 84.16 84.81 84.13 84.53 386,283
02/14/2013 84.65 84.75 83.76 84.03 325,447
02/13/2013 85.1 85.35 84.31 84.48 340,990
02/12/2013 84.33 85.03 84.06 84.97 462,448
02/11/2013 84.47 84.81 83.82 84.16 855,427
02/08/2013 84.4 85.04 84.04 84.88 426,228
02/07/2013 87.2 87.38 83.81 84.3 1,050,711
02/06/2013 85.07 85.63 85.07 85.38 376,493
02/05/2013 84.99 85.63 84.25 85.39 395,719
02/04/2013 85.41 85.59 84.43 85.08 370,121
02/01/2013 86.15 86.54 85.16 85.84 611,874
01/31/2013 83.93 85.78 83.85 85.64 956,523
01/30/2013 84.06 84.45 83.46 84.04 386,538
01/29/2013 82.85 84.16 82.665 84.02 656,989
01/28/2013 82.77 82.86 82.15 82.68 222,452
01/25/2013 83.04 83.18 82.2 82.7 251,749
01/24/2013 82.88 83.32 82.496 82.93 208,359
01/23/2013 82.65 82.9 82.21 82.68 295,442
01/22/2013 82.26 83.03 81.8 82.82 337,034
01/18/2013 81.9 82.03 81.56 82.02 232,541
01/17/2013 82.17 82.24 81.804 82 361,378
01/16/2013 82.73 82.73 81.77 81.82 292,309
01/15/2013 82.98 83.28 82.51 82.7 393,328
01/14/2013 82.2 83.2 82.2 83.09 647,308
01/11/2013 81.27 82.58 81.27 82.49 475,067
01/10/2013 79.83 81.67 79.83 81.52 639,445
01/09/2013 80.56 81.08 80.372 80.91 776,810
01/08/2013 80.53 80.64 79.87 80.2 627,395
01/07/2013 80.57 80.92 80.21 80.28 715,883
01/04/2013 81 81 80.39 80.82 1,047,757
01/03/2013 80.98 81.42 80.01 80.53 1,265,250
01/02/2013 81.98 82.39 80.77 80.97 637,455
12/31/2012 80.2 81.35 79.71 81.26 506,472
12/28/2012 79.91 80.55 79.8325 80.17 351,356
12/27/2012 80 80.57 79.54 80.23 481,318
12/26/2012 79.67 80.22 79.5314 79.83 361,534
12/24/2012 78.84 80.39 78.84 79.71 275,347
12/21/2012 78.69 79.72 77.64 79.26 883,984
12/20/2012 79.69 80.09 78.33 78.45 826,645
12/19/2012 79.6 80.105 79.17 79.89 681,462
12/18/2012 80.19 80.3299 79.01 79.39 603,426
12/17/2012 80.26 80.49 79.33 80.08 821,245
12/14/2012 79.27 79.63 78.68 78.93 430,903
12/13/2012 80.44 80.52 79.2 79.26 535,706
12/12/2012 80.48 81.0116 80.05 80.31 554,890
12/11/2012 80.88 81.4 80.06 80.28 428,080
12/10/2012 80.58 81.57 80.49 80.55 431,493
12/07/2012 80.88 81.19 80.16 80.5 480,735
12/06/2012 81.35 81.6754 80.27 80.46 648,546
12/05/2012 81.29 81.8 81.12 81.51 296,194
12/04/2012 81.16 81.84 81.05 81.2 267,638
12/03/2012 82.51 82.73 81.01 81.2 416,198
11/30/2012 81.16 82.76 80.71 82.76 665,782
11/29/2012 81.51 81.77 80.97 81.16 196,611
11/28/2012 80.6 81.49 80.12 81.48 285,579
11/27/2012 81.31 81.31 80.32 80.59 396,603
11/26/2012 81 81.96 80.746 81.26 488,885
11/23/2012 80.56 81.51 80.56 81.32 101,566
11/21/2012 80.54 80.63 80.04 80.55 267,909
11/20/2012 79.64 80.4395 79.56 80.15 336,158
11/19/2012 79.8 80.66 79.29 80.18 397,728
11/16/2012 79.02 79.82 78.64 79.78 511,420
11/15/2012 79.09 79.63 78.7001 79.29 391,212
11/14/2012 79.76 80.23 78.94 79.07 467,490
11/13/2012 78.28 79.98 78 79.15 507,704
11/12/2012 79.25 79.25 78.33 78.4 394,464
11/09/2012 78.34 78.8 77.64 78.54 455,264
11/08/2012 77.96 79.34 77.78 78.59 508,623
11/07/2012 78.04 78.27 77.105 77.87 311,720
11/06/2012 77.85 78.65 77.54 78.64 356,573
11/05/2012 77.03 77.88 76.03 77.63 511,946
11/02/2012 78.31 79.4 76.24 77.3 1,483,976
11/01/2012 81.58 81.98 80.63 80.89 532,625
10/31/2012 80.21 81.695 79.69 81.36 432,755
10/26/2012 82 82 80.58 81.2 257,791
10/25/2012 81.63 82.34 81.42 82.08 394,350
10/24/2012 81.66 81.77 80.8 81.14 168,827
10/23/2012 81.51 81.8 80.57 81.3 645,948
10/22/2012 80.73 80.97 80.57 80.94 182,900
10/19/2012 80.72 81.11 80.02 80.91 367,886
10/18/2012 80 81.23 79.53 80.79 409,102
10/17/2012 80 80 79.3445 79.85 502,652
10/16/2012 79.4 79.96 78.8445 79.79 182,160
10/15/2012 77.92 79 77.85 78.92 190,670
10/12/2012 78.6 79.08 77.78 77.91 215,283
10/11/2012 78.65 78.65 78.061 78.22 145,732
10/10/2012 78.42 78.6 77.74 78.05 266,100
10/09/2012 77.24 78.56 77.24 78.23 245,971
10/08/2012 78.37 78.91 77.87 78.54 109,239
10/05/2012 77.88 78.68 77.88 78.45 190,304
10/04/2012 77.22 77.55 77.05 77.51 276,200
10/03/2012 77.5 77.5 76.77 77.02 229,340
10/02/2012 75.83 77.32 75.29 77.3 222,042
10/01/2012 77.08 77.49 77.01 77.21 211,786
09/28/2012 76.7 77.32 76.27 77.04 276,333
09/27/2012 76.81 77.12 76.2 76.92 208,447
09/26/2012 77.12 77.5 76.42 76.8 399,264
09/25/2012 76.89 77.28 76.42 76.44 264,293
09/24/2012 76.9 77.46 76.82 76.92 457,963
09/21/2012 77.46 77.46 76.85 76.93 265,226
09/20/2012 76.74 77.26 76.74 77.2 164,453
09/19/2012 76.34 77.34 76.23 77.09 160,840
09/18/2012 76.91 77 76.27 76.46 341,948
09/17/2012 77.21 77.78 77.03 77.04 141,207
09/14/2012 77.4 77.9 77.08 77.66 294,141
09/13/2012 76.95 77.19 76.78 77.11 498,316
09/12/2012 77.09 77.794 76.34 77.05 384,486
09/11/2012 77.35 78.096 77.13 77.16 279,236
09/10/2012 77.24 77.59 76.99 77.52 233,851
09/07/2012 77.9 78.06 77.166 77.32 379,005
09/06/2012 77.85 78.39 77.67 77.97 213,496
09/05/2012 77.94 78.37 77.42 77.56 263,341
09/04/2012 77.42 77.94 77.16 77.85 281,055
08/31/2012 76.89 77.66 76.83 77.25 232,796
08/30/2012 76.53 77.13 76.47 76.7 494,545
08/29/2012 76.9 77.23 76.69 76.98 222,102
08/28/2012 76.62 77.37 76.62 76.95 177,443
08/27/2012 76.5 77.15 76.5 76.9 239,950
08/24/2012 75.78 76.73 75.78 76.38 221,875
08/23/2012 76.16 76.35 75.82 76 213,461
08/22/2012 76.3 76.54 75.9201 76.26 264,152
08/21/2012 76.8 76.8 76.28 76.32 279,920
08/20/2012 76.01 76.83 75.89 76.81 234,286
08/17/2012 75.29 76.51 75.15 76.16 252,014
08/16/2012 75.56 75.74 75.16 75.45 318,202
08/15/2012 75.18 75.85 75.08 75.57 267,401
08/14/2012 74.81 75.38 74.55 75.12 243,259
08/13/2012 74.51 75.08 74.04 74.63 453,593
08/10/2012 74.15 74.91 73.81 74.9 275,332
08/09/2012 75.08 75.08 74.11 74.43 379,367
08/08/2012 72.89 74.41 72.56 73.82 459,950
08/07/2012 72.71 73.47 72.63 72.92 576,524
08/06/2012 72.18 73.19 72.14 72.3 397,390
08/03/2012 71.89 72.57 71.89 72.25 777,342
08/02/2012 71.84 72.78 71.2 72.55 498,698
08/01/2012 72.01 73.25 70 71.86 950,320
07/31/2012 74.08 74.8199 73.71 73.99 665,747
07/30/2012 74.31 74.96 74.1 74.87 180,742
07/27/2012 74.44 75.03 74.24 74.66 308,647
07/26/2012 75.01 75.53 74.18 74.21 200,598
07/25/2012 74.67 74.905 74.15 74.53 228,858
07/24/2012 74.87 75.04 74.14 74.47 339,036
07/23/2012 75.1 75.59 74.885 75.18 373,991
07/20/2012 75.94 75.94 75.3 75.33 220,345
07/19/2012 76.6 76.91 76.03 76.11 164,892
07/18/2012 75.92 76.66 75.92 76.65 125,529
07/17/2012 76.27 76.84 75.7 76.3 222,402
07/16/2012 76.36 77.13 76.15 76.31 155,382
07/13/2012 75.85 77.02 75.76 77.02 346,810
07/12/2012 75.36 75.82 75.01 75.52 334,635
07/11/2012 75.36 75.73 75.1 75.55 589,621
07/10/2012 75.5 75.87 75.5 75.63 442,114
07/09/2012 75.65 75.84 75.25 75.78 400,048
07/06/2012 75.02 75.46 74.88 75.29 442,980
07/05/2012 75.05 76.03 75.05 75.68 656,435
07/03/2012 76.27 76.73 76.02 76.73 293,876
07/02/2012 76.44 76.708 75.81 76.09 370,162
06/29/2012 76.14 76.2199 75.54 76.01 325,900
06/28/2012 74.41 75.48 74.05 75.47 357,850
06/27/2012 74.05 74.75 74.04 74.52 683,387
06/26/2012 73.81 74.48 73.44 74.15 455,369
06/25/2012 73.53 73.885 72.41 73.52 505,114
06/22/2012 73.93 74.31 73.77 74 762,556
06/21/2012 74.27 74.5 73.56 73.58 504,297
06/20/2012 74.46 74.6799 74 74.16 501,562
06/19/2012 74.24 74.95 74.24 74.56 357,741
06/18/2012 74.44 74.65 74.14 74.28 354,593
06/15/2012 74.32 74.92 74.07 74.7 492,060
06/14/2012 73.38 74.68 73.33 74.2 590,473
06/13/2012 74.1 74.285 73.23 73.38 1,183,532
06/12/2012 74.51 74.67 74.07 74.3 489,742
06/11/2012 75.82 76.03 74.45 74.45 344,147
06/08/2012 75.9 76.28 74.6 75.64 757,808
06/07/2012 76.69 77.235 75.95 76.04 259,218
06/06/2012 76.02 76.37 75.5822 76.35 496,971
06/05/2012 74.96 75.56 74.8 75.28 572,678
06/04/2012 76.13 76.28 75.06 75.19 473,595
06/01/2012 76.65 76.76 75.72 75.9 532,267
05/31/2012 76.9 77.6 76.77 77.07 484,234
05/30/2012 77.33 77.81 76.91 76.97 279,680
05/29/2012 78.05 78.28 77.55 77.75 271,222
05/25/2012 78.63 78.73 77.64 77.8 287,592
05/24/2012 78.25 78.66 77.95 78.4 1,007,491
05/23/2012 77.41 78.14 76.7921 78.05 729,971
05/22/2012 77.32 77.7 76.86 77.58 711,731
05/21/2012 76.61 77.26 76.4 77.01 306,993
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.