Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.73	45.77	44.81	44.81	851,343	-1.24(-2.69%)
Oct 29, 2009	46.60	46.61	45.59	46.05	1,475,099	-0.59(-1.26%)
Oct 28, 2009	48.18	48.43	46.43	46.64	1,061,638	-1.32(-2.76%)
Oct 27, 2009	47.79	48.97	47.57	47.96	1,552,895	+0.42(+0.88%)
Oct 26, 2009	47.61	47.65	47.33	47.54	665,462	+0.24(+0.51%)
Oct 23, 2009	47.22	47.39	47.12	47.30	434,822	+0.08(+0.16%)
Oct 22, 2009	47.28	47.83	46.93	47.22	607,149	-0.02(-0.04%)
Oct 21, 2009	47.31	47.53	47.04	47.24	530,962	-0.03(-0.05%)
Oct 20, 2009	47.20	47.56	47.16	47.27	623,406	-0.20(-0.41%)
Oct 19, 2009	47.19	47.68	47.12	47.46	289,773	+0.20(+0.42%)
Oct 16, 2009	47.21	47.68	47.12	47.27	448,488	+0.05(+0.11%)
Oct 15, 2009	47.37	47.37	46.95	47.22	395,308	-0.27(-0.56%)
Oct 14, 2009	47.77	47.92	47.21	47.48	733,144	-0.29(-0.61%)
Oct 13, 2009	48.47	48.68	47.71	47.77	472,930	-0.71(-1.46%)
Oct 12, 2009	48.33	48.65	48.27	48.48	200,486	+0.10(+0.21%)
Oct 09, 2009	48.18	48.38	47.94	48.38	422,927	+0.09(+0.18%)
Oct 08, 2009	48.66	48.80	48.25	48.29	402,846	-0.13(-0.26%)
Oct 07, 2009	48.08	48.56	47.98	48.42	489,613	+0.30(+0.62%)
Oct 06, 2009	47.61	48.14	47.50	48.12	653,298	+0.90(+1.92%)
Oct 05, 2009	47.01	47.34	46.74	47.22	395,641	+0.35(+0.75%)
Oct 02, 2009	46.81	47.14	46.40	46.87	464,776	-0.13(-0.27%)
Oct 01, 2009	46.70	47.74	46.67	46.99	818,525	+0.26(+0.55%)
Sep 30, 2009	47.20	47.28	46.36	46.74	462,198	-0.43(-0.90%)
Sep 29, 2009	47.40	47.54	46.81	47.16	413,670	-0.04(-0.09%)
Sep 28, 2009	45.28	47.32	45.28	47.21	478,524	+1.72(+3.77%)
Sep 25, 2009	44.99	45.67	44.99	45.49	571,590	+0.20(+0.45%)
Sep 24, 2009	45.04	45.92	45.00	45.29	644,008	+0.18(+0.40%)
Sep 23, 2009	45.12	45.88	44.97	45.11	299,062	+0.02(+0.04%)
Sep 22, 2009	45.67	45.75	44.96	45.09	387,543	-0.66(-1.44%)
Sep 21, 2009	45.10	45.82	44.72	45.75	453,477	+0.61(+1.34%)
Sep 18, 2009	45.54	45.77	45.13	45.14	680,344	-0.50(-1.10%)
Sep 17, 2009	46.80	46.85	45.57	45.65	828,591	-1.13(-2.41%)
Sep 16, 2009	47.37	47.37	46.52	46.77	872,401	-0.55(-1.17%)
Sep 15, 2009	47.62	47.77	47.14	47.33	327,417	-0.23(-0.48%)
Sep 14, 2009	47.46	47.57	47.10	47.56	315,535	-0.12(-0.25%)
Sep 11, 2009	47.58	47.93	47.51	47.68	378,538	+0.14(+0.29%)
Sep 10, 2009	47.36	47.94	47.22	47.54	621,348	+0.06(+0.13%)
Sep 09, 2009	46.02	47.66	45.79	47.48	964,580	+1.39(+3.02%)
Sep 08, 2009	46.34	46.36	45.82	46.09	383,370	+0.05(+0.11%)
Sep 04, 2009	45.76	46.20	45.51	46.04	198,991	+0.15(+0.33%)
Sep 03, 2009	45.63	45.90	44.84	45.88	311,220	+0.69(+1.53%)
Sep 02, 2009	45.17	45.79	45.08	45.19	206,909	-0.36(-0.79%)
Sep 01, 2009	45.99	46.68	45.50	45.55	461,567	-0.92(-1.98%)
Aug 31, 2009	45.95	46.47	45.72	46.47	433,448	+0.07(+0.15%)
Aug 28, 2009	46.61	46.66	46.09	46.41	363,803	-0.09(-0.20%)
Aug 27, 2009	45.28	46.56	45.17	46.50	470,352	+1.23(+2.71%)
Aug 26, 2009	44.91	45.43	44.78	45.27	310,974	+0.11(+0.25%)
Aug 25, 2009	44.79	45.22	44.25	45.16	874,303	+0.61(+1.38%)
Aug 24, 2009	45.15	45.19	44.40	44.54	371,670	-0.62(-1.38%)
Aug 21, 2009	44.95	45.21	44.89	45.17	216,972	+0.28(+0.63%)
Aug 20, 2009	44.75	45.22	44.66	44.89	287,323	+0.08(+0.17%)
Aug 19, 2009	43.94	44.89	43.70	44.81	345,442	+0.44(+1.00%)
Aug 18, 2009	43.97	44.38	43.67	44.37	449,201	+0.74(+1.70%)
Aug 17, 2009	43.72	44.48	43.53	43.62	472,486	-0.54(-1.22%)
Aug 14, 2009	44.86	44.86	43.78	44.16	339,079	-0.82(-1.82%)
Aug 13, 2009	44.15	45.02	43.72	44.98	513,447	+0.96(+2.19%)
Aug 12, 2009	42.79	44.26	42.57	44.02	614,990	+1.29(+3.02%)
Aug 11, 2009	43.27	43.27	42.64	42.73	573,619	-0.45(-1.05%)
Aug 10, 2009	43.19	43.68	43.03	43.18	855,260	+0.01(+0.02%)
Aug 07, 2009	43.14	43.73	42.92	43.17	758,706	-0.14(-0.32%)
Aug 06, 2009	43.72	43.92	43.00	43.31	1,062,132	-0.40(-0.92%)
Aug 05, 2009	43.61	43.90	43.41	43.71	669,090	+0.18(+0.41%)
Aug 04, 2009	43.38	44.24	43.31	43.53	640,803	-0.16(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.