Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	44.37	44.72	44.25	44.45	225,422	+0.05(+0.12%)
Dec 30, 2004	44.04	44.51	44.04	44.40	233,506	+0.29(+0.66%)
Dec 29, 2004	43.78	44.27	43.78	44.11	117,397	+0.15(+0.33%)
Dec 28, 2004	43.53	43.98	43.53	43.96	178,439	+0.45(+1.04%)
Dec 27, 2004	44.00	44.00	43.42	43.51	207,847	-0.49(-1.11%)
Dec 23, 2004	43.90	44.29	43.78	44.00	275,099	+0.10(+0.23%)
Dec 22, 2004	43.02	43.90	42.97	43.90	490,446	+0.67(+1.54%)
Dec 21, 2004	42.85	43.25	42.76	43.23	313,412	+0.30(+0.70%)
Dec 20, 2004	43.53	43.53	42.63	42.93	229,640	-0.64(-1.47%)
Dec 17, 2004	42.69	43.57	42.66	43.57	414,289	+0.50(+1.17%)
Dec 16, 2004	42.63	43.10	42.43	43.07	365,784	+0.56(+1.33%)
Dec 15, 2004	42.34	42.58	42.32	42.50	270,178	+0.17(+0.40%)
Dec 14, 2004	42.57	42.62	42.16	42.33	356,411	-0.15(-0.36%)
Dec 13, 2004	42.46	42.68	42.38	42.49	264,672	+0.17(+0.40%)
Dec 10, 2004	41.44	43.01	41.44	42.32	500,873	+0.07(+0.16%)
Dec 09, 2004	41.69	42.31	41.65	42.25	656,349	+0.56(+1.35%)
Dec 08, 2004	41.74	41.82	41.52	41.69	802,452	-0.26(-0.63%)
Dec 07, 2004	42.25	42.46	41.75	41.95	713,173	-0.50(-1.19%)
Dec 06, 2004	42.33	42.51	42.29	42.45	306,265	-0.04(-0.10%)
Dec 03, 2004	42.68	42.73	42.42	42.50	187,813	-0.19(-0.44%)
Dec 02, 2004	43.02	43.09	42.68	42.68	362,855	-0.16(-0.38%)
Dec 01, 2004	42.85	43.10	42.34	42.85	466,193	-0.13(-0.30%)
Nov 30, 2004	43.78	43.78	42.97	42.97	547,739	-0.81(-1.85%)
Nov 29, 2004	43.44	43.86	43.38	43.78	246,511	+0.38(+0.89%)
Nov 26, 2004	43.55	43.87	43.30	43.40	89,278	-0.03(-0.06%)
Nov 24, 2004	43.03	43.68	43.00	43.43	285,058	+0.48(+1.11%)
Nov 23, 2004	43.17	43.44	42.62	42.95	478,729	-0.22(-0.51%)
Nov 22, 2004	42.87	43.21	42.85	43.17	477,441	+0.30(+0.70%)
Nov 19, 2004	42.72	42.99	42.72	42.87	456,703	+0.03(+0.06%)
Nov 18, 2004	42.62	42.85	42.59	42.85	399,878	+0.22(+0.52%)
Nov 17, 2004	42.09	42.73	42.09	42.62	330,166	+0.50(+1.20%)
Nov 16, 2004	41.99	42.45	41.96	42.12	651,545	-0.37(-0.86%)
Nov 15, 2004	42.33	42.68	42.25	42.49	362,855	+0.11(+0.26%)
Nov 12, 2004	41.65	42.55	41.48	42.38	791,087	+0.81(+1.95%)
Nov 11, 2004	41.31	41.66	41.22	41.57	549,379	+0.44(+1.08%)
Nov 10, 2004	40.95	41.40	40.84	41.12	425,186	+0.23(+0.56%)
Nov 09, 2004	41.29	41.31	40.84	40.89	374,220	-0.36(-0.87%)
Nov 08, 2004	40.97	41.52	40.76	41.25	1,192,021	+0.40(+0.98%)
Nov 05, 2004	40.76	41.14	40.71	40.85	584,528	+0.09(+0.23%)
Nov 04, 2004	40.49	40.87	40.49	40.76	458,343	+0.26(+0.65%)
Nov 03, 2004	40.46	40.54	40.20	40.49	745,159	+0.21(+0.53%)
Nov 02, 2004	40.16	40.56	40.16	40.28	904,501	-0.15(-0.38%)
Nov 01, 2004	40.54	41.03	40.05	40.43	780,894	+0.47(+1.17%)
Oct 29, 2004	40.97	41.01	39.78	39.96	1,128,635	-1.02(-2.48%)
Oct 28, 2004	40.84	41.91	40.24	40.98	1,828,687	-1.57(-3.69%)
Oct 27, 2004	42.61	42.67	42.21	42.55	464,084	+0.03(+0.06%)
Oct 26, 2004	41.82	42.52	41.82	42.52	979,252	+1.37(+3.34%)
Oct 25, 2004	40.97	41.22	40.76	41.15	599,173	+0.15(+0.35%)
Oct 22, 2004	41.40	41.48	40.97	41.00	298,298	-0.18(-0.44%)
Oct 21, 2004	41.48	41.48	40.88	41.18	397,652	-0.29(-0.70%)
Oct 20, 2004	40.83	41.78	40.42	41.47	935,784	+0.64(+1.57%)
Oct 19, 2004	41.74	41.91	39.94	40.83	1,691,606	-1.01(-2.41%)
Oct 18, 2004	42.36	42.36	41.75	41.84	596,010	-0.44(-1.03%)
Oct 15, 2004	41.71	42.68	40.96	42.27	1,535,427	+0.56(+1.35%)
Oct 14, 2004	42.72	42.88	41.65	41.71	1,248,025	-1.23(-2.86%)
Oct 13, 2004	42.76	43.02	42.68	42.94	376,329	+0.30(+0.70%)
Oct 12, 2004	42.93	43.05	42.59	42.64	645,687	-0.44(-1.01%)
Oct 11, 2004	42.73	43.19	41.92	43.08	427,646	+0.41(+0.96%)
Oct 08, 2004	43.40	43.40	42.56	42.67	859,276	-0.73(-1.69%)
Oct 07, 2004	43.85	43.95	43.38	43.40	442,877	-0.45(-1.03%)
Oct 06, 2004	44.08	44.17	43.78	43.85	349,381	-0.36(-0.81%)
Oct 05, 2004	44.21	44.43	44.08	44.21	652,131	-0.04(-0.10%)
Oct 04, 2004	44.06	44.46	44.04	44.25	471,817	+0.31(+0.70%)

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.