RenaissanceRe Holdings Ltd. Historical Stock Prices

RNR 
$103.98
*  
0.14
0.13%
Get RNR Alerts
*Delayed - data as of Jul. 6, 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: 1 Year, From 06-JUL-2014 TO 06-JUL-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  103.47  104.01  103.08  103.98 332,747
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
05/26/2015 103.5 103.96 102.625 102.85 323,836
05/22/2015 104.09 104.49 103.76 103.99 200,762
05/21/2015 104.34 104.87 103.896 104.34 287,034
05/20/2015 105 105.09 104.1 104.62 370,452
05/19/2015 104.91 104.91 104.33 104.65 250,226
05/18/2015 104.6 105.028 104.39 104.91 353,512
05/15/2015 105.14 105.25 104.16 104.6 388,664
05/14/2015 105 105.42 104.46 105 415,340
05/13/2015 104.49 104.96 103.582 104.64 342,511
05/12/2015 104.48 104.83 103.92 104.5 313,261
05/11/2015 103.86 104.94 103.3 104.87 378,293
05/08/2015 104.46 104.71 103.31 103.71 407,594
05/07/2015 103.58 104.59 103.2 103.68 483,155
05/06/2015 103.23 104.94 101.94 103.93 531,783
05/05/2015 103.28 104.28 102.432 102.47 492,514
05/04/2015 103 103.84 102.82 103.35 312,195
05/01/2015 102.54 103.5 102.22 103.09 281,428
04/30/2015 103.02 103.05 101.94 102.49 454,017
04/29/2015 102.91 103.276 101.88 102.7 383,419
04/28/2015 101.71 103.44 101.48 103.4 318,490
04/27/2015 102.91 102.91 101.39 102.05 329,811
04/24/2015 102.37 102.83 101.69 102.75 279,620
04/23/2015 102.01 102.92 101.72 102.75 301,418
04/22/2015 101.89 102.22 100.9201 102.2 264,185
04/21/2015 103.27 103.77 101.29 101.87 307,201
04/20/2015 102.83 103.59 101.89 103 505,370
04/17/2015 102.2 102.58 101.03 101.55 223,713
04/16/2015 102.81 103.42 102.37 102.91 239,752
04/15/2015 103.89 104.05 103.05 103.12 328,897
04/14/2015 101.71 103.49 101.45 102.95 576,424
04/13/2015 102.06 102.37 101.73 101.93 257,124
04/10/2015 100.91 102.44 100.77 102.06 438,487
04/09/2015 100.84 101.42 100.31 100.82 642,008
04/08/2015 100.32 101.05 100.25 100.84 274,289
04/07/2015 100.99 101.24 100.22 100.24 273,317
04/06/2015 99.32 100.65 99.32 100.62 306,902
04/02/2015 100.63 100.995 99.46 99.73 515,686
04/01/2015 99.73 100.7 99.2 100.7 611,754
03/31/2015 100.91 100.99 99.59 99.73 581,079
03/30/2015 100.41 101.44 99.864 100.93 262,354
03/27/2015 100.19 100.28 99.14 99.89 345,612
03/26/2015 101.31 101.335 100.15 100.18 376,614
03/25/2015 102.15 102.364 101.08 101.49 469,959
03/24/2015 102.27 102.35 101.45 101.76 479,254
03/23/2015 100.8 102.5 100.36 102.08 442,354
03/20/2015 101.12 101.24 100.57 101.01 740,637
03/19/2015 101.86 102.2 99.86 100.91 623,822
03/18/2015 101.87 102.1699 100.69 101.85 422,817
03/17/2015 101.62 102.56 101.2701 101.81 463,325
03/16/2015 102.33 102.92 101.82 102.02 422,328
03/13/2015 101.81 102.19 101.02 101.84 263,075
03/12/2015 102.05 102.94 101.36 102.28 446,939
03/11/2015 100.51 102.13 100.11 102.08 1,003,506
03/10/2015 101.66 101.87 100.18 100.65 532,480
03/09/2015 101.04 102.48 100.7 102 535,603
03/06/2015 101.17 101.95 100.2303 101.05 511,863
03/05/2015 100.95 101.5 100.03 101.23 767,177
03/04/2015 101.62 102.005 100.5 100.54 435,695
03/03/2015 102.25 102.8 101.45 102.05 593,640
03/02/2015 102.46 103.04 101.89 102.47 2,063,758
02/27/2015 102.55 103.35 102.48 102.53 732,128
02/26/2015 102.59 103.58 102.43 103.18 381,224
02/25/2015 102.91 103.31 102.24 102.53 342,583
02/24/2015 101.68 103.34 101.68 102.98 815,139
02/23/2015 101.84 102.29 101.37 101.9 495,406
02/20/2015 102.09 102.72 100.74 102.23 511,983
02/19/2015 103.17 103.49 102.15 102.3 568,678
02/18/2015 103.28 103.53 102.52 103.44 442,884
02/17/2015 104.66 104.66 103.07 103.18 308,521
02/13/2015 104.19 104.72 103.57 103.8 266,771
02/12/2015 103.61 104.58 103.39 104.44 386,504
02/11/2015 103.17 103.63 102.66 103.25 277,400
02/10/2015 104 104 102.99 103.25 459,747
02/09/2015 103.28 103.65 102.78 103.23 423,656
02/06/2015 104.34 104.685 103.06 103.38 523,272
02/05/2015 102.79 103.84 102.02 103.41 426,370
02/04/2015 95.11 102.61 95.11 102.05 932,265
02/03/2015 97.28 98.79 96.91 98.67 512,539
02/02/2015 95.65 97.02 95.11 96.84 489,345
01/30/2015 96.28 96.78 95.18 95.63 382,751
01/29/2015 96.39 97.18 95.36 97.17 360,673
01/28/2015 98 98.04 96.49 96.62 203,177
01/27/2015 96.26 97.92 95.91 97.63 194,166
01/26/2015 96.34 97.475 95.08 96.96 452,251
01/23/2015 97.59 98.29 96.27 96.34 256,821
01/22/2015 96.37 98.05 95.76 97.84 281,606
01/21/2015 95.51 96.32 94.93 95.83 352,275
01/20/2015 96.6 96.8 94.76 95.56 378,433
01/16/2015 94.99 96.56 94.94 96.4 528,518
01/15/2015 94.5 95.42 93.8901 95 437,429
01/14/2015 95.08 96 93.92 94.5 390,055
01/13/2015 95.62 97.29 95.08 96.13 460,582
01/12/2015 97.01 97.07 94.48 94.91 483,748
01/09/2015 98.05 98.5 96.25 96.62 378,834
01/08/2015 96.57 99.04 96.53 97.97 777,377
01/07/2015 95.19 96.12 94.54 95.72 395,318
01/06/2015 95.8 95.97 94.498 94.6 475,455
01/05/2015 95.85 96.26 95.01 95.44 458,741
01/02/2015 97.4 97.71 95.41 96.18 308,763
12/31/2014 98.68 98.74 97.19 97.22 274,468
12/30/2014 97.98 98.79 97.54 98.44 226,920
12/29/2014 97.55 98.98 97.39 98.08 241,040
12/26/2014 98.33 98.6 97.79 97.81 114,927
12/24/2014 98.24 98.56 97.8 98.16 113,493
12/23/2014 98.44 98.77 97.26 98.32 271,964
12/22/2014 97.27 97.87 96.66 97.06 263,751
12/19/2014 96.96 97.9 96.27 97.39 1,106,223
12/18/2014 97 97 95.7 96.71 411,897
12/17/2014 95.03 96.185 94.24 95.84 571,552
12/16/2014 96 96.43 94.96 95.06 401,661
12/15/2014 97.07 97.48 94.67 95.76 434,749
12/12/2014 96.92 97.67 95.81 96.64 328,833
12/11/2014 97.23 98.52 96.73 97.41 236,818
12/10/2014 97.93 99 97.12 97.34 475,178
12/09/2014 97.86 98.79 97.4 97.88 341,932
12/08/2014 98.23 99.44 97.81 98.81 393,142
12/05/2014 98.33 98.84 97.6 98.13 313,336
12/04/2014 98.97 99.52 98.01 98.23 211,952
12/03/2014 97.41 99.05 97.1 98.8 408,761
12/02/2014 96.83 97.67 96.27 97.51 481,857
12/01/2014 97.43 98.23 96.51 96.56 504,245
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
*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?