Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.40	45.48	44.85	45.47	683,532	+0.03(+0.08%)
Nov 27, 2009	45.40	46.00	45.23	45.43	175,447	-0.64(-1.39%)
Nov 25, 2009	45.95	46.23	45.92	46.07	273,153	+0.06(+0.13%)
Nov 24, 2009	46.46	46.59	45.92	46.01	572,910	-0.67(-1.43%)
Nov 23, 2009	46.50	46.86	46.40	46.68	356,614	+0.49(+1.05%)
Nov 20, 2009	46.23	46.27	45.97	46.19	319,194	-0.15(-0.33%)
Nov 19, 2009	46.27	46.55	46.02	46.35	588,421	+0.00(+0.00%)
Nov 18, 2009	46.31	46.58	46.23	46.35	374,957	-0.03(-0.06%)
Nov 17, 2009	46.46	46.55	46.24	46.37	328,942	-0.08(-0.17%)
Nov 16, 2009	46.71	46.86	46.25	46.45	953,833	-0.21(-0.46%)
Nov 13, 2009	46.20	46.68	46.15	46.66	493,233	+0.65(+1.41%)
Nov 12, 2009	46.55	46.57	45.90	46.01	550,971	-0.57(-1.23%)
Nov 11, 2009	46.76	46.78	46.26	46.58	366,326	+0.10(+0.22%)
Nov 10, 2009	46.66	46.85	46.34	46.48	554,596	+0.38(+0.81%)
Nov 09, 2009	45.53	46.21	45.41	46.11	551,530	+0.61(+1.35%)
Nov 06, 2009	44.67	45.55	44.06	45.49	951,348	+0.24(+0.53%)
Nov 05, 2009	45.59	45.66	45.05	45.25	706,284	-0.15(-0.32%)
Nov 04, 2009	45.32	45.72	45.09	45.40	479,351	+0.11(+0.24%)
Nov 03, 2009	45.23	45.67	44.80	45.29	633,651	-0.15(-0.34%)
Nov 02, 2009	45.01	45.93	44.91	45.44	587,068	+0.64(+1.43%)
Oct 30, 2009	45.72	45.76	44.80	44.80	851,507	-1.24(-2.69%)
Oct 29, 2009	46.59	46.60	45.59	46.04	1,475,382	-0.59(-1.26%)
Oct 28, 2009	48.17	48.42	46.42	46.63	1,061,841	-1.32(-2.76%)
Oct 27, 2009	47.78	48.96	47.56	47.95	1,553,192	+0.42(+0.88%)
Oct 26, 2009	47.60	47.64	47.32	47.53	665,590	+0.24(+0.51%)
Oct 23, 2009	47.22	47.38	47.11	47.29	434,906	+0.08(+0.16%)
Oct 22, 2009	47.27	47.82	46.92	47.22	607,265	-0.02(-0.04%)
Oct 21, 2009	47.30	47.52	47.03	47.23	531,064	-0.03(-0.05%)
Oct 20, 2009	47.19	47.55	47.16	47.26	623,526	-0.20(-0.41%)
Oct 19, 2009	47.18	47.67	47.11	47.45	289,828	+0.20(+0.42%)
Oct 16, 2009	47.20	47.67	47.11	47.26	448,574	+0.05(+0.11%)
Oct 15, 2009	47.36	47.36	46.94	47.21	395,384	-0.27(-0.56%)
Oct 14, 2009	47.76	47.92	47.20	47.47	733,285	-0.29(-0.61%)
Oct 13, 2009	48.46	48.67	47.70	47.76	473,021	-0.71(-1.46%)
Oct 12, 2009	48.32	48.64	48.27	48.47	200,525	+0.10(+0.21%)
Oct 09, 2009	48.17	48.37	47.93	48.37	423,008	+0.09(+0.18%)
Oct 08, 2009	48.65	48.79	48.24	48.28	402,923	-0.13(-0.26%)
Oct 07, 2009	48.07	48.55	47.97	48.41	489,707	+0.30(+0.62%)
Oct 06, 2009	47.60	48.13	47.49	48.11	653,424	+0.90(+1.92%)
Oct 05, 2009	47.00	47.33	46.73	47.21	395,716	+0.35(+0.75%)
Oct 02, 2009	46.81	47.13	46.39	46.86	464,866	-0.13(-0.27%)
Oct 01, 2009	46.69	47.73	46.66	46.99	818,682	+0.26(+0.55%)
Sep 30, 2009	47.19	47.28	46.35	46.73	462,286	-0.43(-0.90%)
Sep 29, 2009	47.39	47.53	46.81	47.16	413,749	-0.04(-0.09%)
Sep 28, 2009	45.27	47.31	45.27	47.20	478,616	+1.72(+3.77%)
Sep 25, 2009	44.98	45.66	44.98	45.48	571,699	+0.20(+0.45%)
Sep 24, 2009	45.03	45.91	44.99	45.28	644,132	+0.18(+0.40%)
Sep 23, 2009	45.12	45.87	44.96	45.10	299,119	+0.02(+0.04%)
Sep 22, 2009	45.66	45.74	44.95	45.08	387,618	-0.66(-1.44%)
Sep 21, 2009	45.09	45.81	44.71	45.74	453,564	+0.61(+1.34%)
Sep 18, 2009	45.53	45.76	45.12	45.13	680,475	-0.50(-1.10%)
Sep 17, 2009	46.79	46.84	45.56	45.64	828,750	-1.13(-2.41%)
Sep 16, 2009	47.36	47.36	46.51	46.76	872,568	-0.55(-1.17%)
Sep 15, 2009	47.61	47.76	47.13	47.32	327,480	-0.23(-0.48%)
Sep 14, 2009	47.45	47.56	47.09	47.55	315,595	-0.12(-0.25%)
Sep 11, 2009	47.57	47.92	47.50	47.67	378,611	+0.14(+0.29%)
Sep 10, 2009	47.35	47.93	47.21	47.53	621,467	+0.06(+0.13%)
Sep 09, 2009	46.01	47.65	45.78	47.47	964,766	+1.39(+3.02%)
Sep 08, 2009	46.33	46.35	45.81	46.08	383,444	+0.05(+0.11%)
Sep 04, 2009	45.75	46.19	45.50	46.03	199,029	+0.15(+0.33%)
Sep 03, 2009	45.62	45.89	44.83	45.88	311,279	+0.69(+1.53%)
Sep 02, 2009	45.16	45.78	45.07	45.18	206,949	-0.36(-0.79%)

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.