Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	152.43	155.49	152.32	152.64	452,510	-0.72(-0.47%)
Oct 28, 2022	147.64	153.51	145.59	153.36	339,956	+6.69(+4.56%)
Oct 27, 2022	141.84	148.19	141.84	146.67	424,190	+5.67(+4.02%)
Oct 26, 2022	142.38	142.47	140.63	141.00	324,275	-0.06(-0.04%)
Oct 25, 2022	141.49	141.76	139.06	141.06	510,594	+0.71(+0.51%)
Oct 24, 2022	137.11	141.40	136.98	140.34	368,124	+3.38(+2.46%)
Oct 21, 2022	137.68	141.14	136.27	136.97	826,796	-0.41(-0.30%)
Oct 20, 2022	142.77	142.88	136.29	137.38	774,068	-8.91(-6.09%)
Oct 19, 2022	143.89	147.79	143.89	146.29	551,581	+1.88(+1.31%)
Oct 18, 2022	142.65	144.42	140.70	144.41	538,720	+4.15(+2.96%)
Oct 17, 2022	139.43	140.36	136.54	140.26	448,430	+3.47(+2.54%)
Oct 14, 2022	136.57	139.37	135.63	136.78	465,069	+0.44(+0.33%)
Oct 13, 2022	129.23	137.20	127.70	136.34	483,455	+7.02(+5.43%)
Oct 12, 2022	130.82	131.73	129.26	129.32	332,765	-0.88(-0.67%)
Oct 11, 2022	131.13	132.33	129.20	130.20	402,308	-0.42(-0.32%)
Oct 10, 2022	126.60	132.70	126.31	130.62	589,090	+3.58(+2.82%)
Oct 07, 2022	133.15	133.15	127.04	127.04	495,548	-7.01(-5.23%)
Oct 06, 2022	135.45	136.07	132.93	134.05	585,460	-2.50(-1.83%)
Oct 05, 2022	141.35	142.14	136.43	136.54	498,307	-5.61(-3.94%)
Oct 04, 2022	135.39	142.48	135.39	142.15	541,391	+6.75(+4.98%)
Oct 03, 2022	139.10	139.34	133.21	135.40	717,082	-3.14(-2.27%)
Sep 30, 2022	143.28	145.38	137.55	138.54	906,873	-4.86(-3.39%)
Sep 29, 2022	136.53	144.18	135.22	143.39	690,117	+6.22(+4.53%)
Sep 28, 2022	135.55	139.25	134.81	137.18	728,577	+2.20(+1.63%)
Sep 27, 2022	130.62	135.06	128.05	134.98	822,583	+4.68(+3.59%)
Sep 26, 2022	134.22	134.60	128.01	130.30	515,455	-5.59(-4.12%)
Sep 23, 2022	135.62	136.86	134.21	135.89	434,159	-0.82(-0.60%)
Sep 22, 2022	137.17	137.25	133.13	136.71	554,126	-0.57(-0.42%)
Sep 21, 2022	141.20	141.89	137.21	137.28	308,197	-3.73(-2.65%)
Sep 20, 2022	149.70	150.51	140.86	141.02	593,883	-10.21(-6.75%)
Sep 19, 2022	146.79	151.25	146.79	151.23	412,271	+3.09(+2.09%)
Sep 16, 2022	148.97	150.48	147.20	148.14	764,354	-1.76(-1.17%)
Sep 15, 2022	146.58	151.84	146.08	149.90	676,876	+3.00(+2.04%)
Sep 14, 2022	144.06	147.54	143.16	146.90	750,309	+3.01(+2.09%)
Sep 13, 2022	140.25	145.68	139.81	143.89	536,808	+2.19(+1.54%)
Sep 12, 2022	139.72	142.44	139.36	141.70	376,990	+2.05(+1.47%)
Sep 09, 2022	140.55	141.83	139.55	139.66	224,921	-0.41(-0.29%)
Sep 08, 2022	138.38	140.49	137.82	140.07	192,049	+1.86(+1.35%)
Sep 07, 2022	134.35	138.28	133.84	138.21	274,336	+3.94(+2.93%)
Sep 06, 2022	135.24	135.97	133.20	134.27	392,250	-1.34(-0.99%)
Sep 02, 2022	135.04	138.18	134.42	135.61	463,929	+1.22(+0.91%)
Sep 01, 2022	132.62	134.48	132.43	134.39	453,954	+1.25(+0.94%)
Aug 31, 2022	132.45	133.55	131.60	133.14	382,660	+1.43(+1.08%)
Aug 30, 2022	131.11	131.96	130.25	131.71	337,574	+0.28(+0.21%)
Aug 29, 2022	130.30	132.46	128.44	131.44	293,657	-0.42(-0.32%)
Aug 26, 2022	133.24	134.62	130.85	131.86	206,651	-1.64(-1.23%)
Aug 25, 2022	133.48	134.65	133.01	133.50	156,803	+0.12(+0.09%)
Aug 24, 2022	133.06	134.45	132.12	133.38	176,646	+0.10(+0.07%)
Aug 23, 2022	134.02	134.97	133.10	133.29	164,911	-0.72(-0.54%)
Aug 22, 2022	136.96	137.12	133.66	134.00	302,193	-3.76(-2.73%)
Aug 19, 2022	137.49	138.30	136.64	137.76	385,114	-0.24(-0.17%)
Aug 18, 2022	135.61	138.07	135.61	138.00	369,447	+2.29(+1.69%)
Aug 17, 2022	134.85	135.91	134.24	135.71	280,930	+0.57(+0.42%)
Aug 16, 2022	134.00	135.40	133.52	135.14	246,489	+0.96(+0.71%)
Aug 15, 2022	134.00	135.43	133.74	134.18	255,044	-0.96(-0.71%)
Aug 12, 2022	134.82	136.45	134.23	135.14	400,959	+2.06(+1.55%)
Aug 11, 2022	129.71	133.33	129.00	133.08	504,309	+4.21(+3.27%)
Aug 10, 2022	128.34	129.14	127.54	128.87	265,076	+2.16(+1.70%)
Aug 09, 2022	126.48	128.55	126.27	126.71	333,008	+1.01(+0.81%)
Aug 08, 2022	123.92	125.96	123.44	125.70	386,120	+2.36(+1.92%)
Aug 05, 2022	122.65	124.23	122.59	123.33	412,716	-0.11(-0.09%)
Aug 04, 2022	124.68	124.87	123.36	123.44	440,371	-1.56(-1.25%)
Aug 03, 2022	123.63	125.12	122.72	125.01	704,116	+2.66(+2.17%)
Aug 02, 2022	123.88	123.88	122.23	122.35	476,713	-1.72(-1.39%)

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.