Quantcast

RenaissanceRe Holdings Ltd. Common Stock Historical Stock Prices

RNR 
$181.825
*  
0.115
0.06%
Get RNR Alerts
*Delayed - data as of Jun. 24, 2019 12:08 ET  -  Find a broker to begin trading RNR now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    RNR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

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.
12:08 182.56 185.50 181.56 181.825 87,784
06/21/2019 182 184.19 181.51 181.94 601,925
06/20/2019 182.27 184.19 181.64 182.93 284,793
06/19/2019 180.42 182.22 180.33 181.65 221,743
06/18/2019 178.78 180.57 178.375 180.02 222,524
06/17/2019 178.75 179.4 177.64 177.76 257,768
06/14/2019 177.5 178.96 177 178.67 172,158
06/13/2019 176.6 178.01 175.24 177.12 335,182
06/12/2019 175.16 177.03 174.9 176.44 200,282
06/11/2019 176.71 177.285 173.97 175.02 196,065
06/10/2019 176.64 177.805 175.46 175.89 274,237
06/07/2019 177.29 178.92 174.74 176.35 357,818
06/06/2019 178.6 179.91 176.71 177.2 330,848
06/05/2019 175.6 178.89 175.09 178.78 300,726
06/04/2019 177.72 178.795 174.685 176.1 316,993
06/03/2019 174.46 178.8599 173.88 178.62 394,649
05/31/2019 171.49 175.115 171.49 174.44 336,351
05/30/2019 174.17 175.37 172.35 172.67 232,279
05/29/2019 173.84 174.11 171.62 173.91 271,384
05/28/2019 174 175.52 173.05 173.69 501,137
05/24/2019 171.5 173.905 171.25 173.52 251,595
05/23/2019 169.75 171.16 168.96 171.01 417,507
05/22/2019 170.26 171.34 169.94 170.97 363,983
05/21/2019 170.99 171.74 169.27 170.15 374,656
05/20/2019 169.41 171.33 169.18 170.2 190,392
05/17/2019 169.55 170.73 168.9 169.52 245,854
05/16/2019 167.32 170.55 166.51 170.44 279,762
05/15/2019 166 167.75 164.32 166.95 214,236
05/14/2019 165.43 167.68 164.52 167.01 229,490
05/13/2019 164.13 165.59 163.71 164.29 284,313
05/10/2019 161.76 166.04 161.76 165.94 282,274
05/09/2019 161.63 163.31 160.65 161.72 342,874
05/08/2019 157 163.515 155.54 161.35 466,643
05/07/2019 154.08 155.52 153.11 155.49 178,015
05/06/2019 153.33 155.5 152.96 154.75 175,383
05/03/2019 155.88 156.77 154.83 155.16 140,553
05/02/2019 155.81 157.02 154.595 155.53 181,714
05/01/2019 155.47 158.08 155.47 156.02 213,248
04/30/2019 153.29 155.705 152.66 155.36 221,122
04/29/2019 152.87 153.93 152.31 153.1 186,633
04/26/2019 152.67 152.7 150.22 152.7 147,261
04/25/2019 151.65 152.03 149.78 151.46 155,596
04/24/2019 151.67 152.805 150.88 151.87 272,874
04/23/2019 151.5 152.4 151.0605 151.68 291,140
04/22/2019 152.62 152.72 151.16 151.57 197,574
04/18/2019 153.2 153.83 152.49 152.98 228,897
04/17/2019 154.09 154.36 152.47 153.03 223,202
04/16/2019 152.71 155.055 152.07 154.35 374,129
04/15/2019 152.5 152.8 151.05 152.23 167,445
04/12/2019 150.34 152.275 149.745 152.2 294,261
04/11/2019 146.06 149.78 145.12 149.5 387,884
04/10/2019 143.66 145.72 143.21 145.52 241,336
04/09/2019 143.78 144.33 142.29 142.99 134,882
04/08/2019 143.33 144.79 143.17 143.89 201,354
04/05/2019 143.7 144.18 142.96 143.47 326,518
04/04/2019 143.57 144.08 142.635 143.38 186,024
04/03/2019 143.98 143.98 142.52 143.28 268,373
04/02/2019 144.86 144.86 143.04 143.25 223,719
04/01/2019 144.33 144.87 143.48 144.72 179,782
03/29/2019 143.42 143.59 142.7 143.5 177,980
03/28/2019 142.5 142.96 141 142.5 151,611
03/27/2019 143.75 144.55 142.56 142.63 180,159
03/26/2019 144.81 145.05 143.27 143.88 253,344
03/25/2019 143.46 144.38 143.17 144.1 149,541
03/22/2019 143.33 144.525 143.11 143.31 137,532
03/21/2019 141.29 144.45 141.29 143.91 235,458
*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?



Smart Portfolio