Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	44.89	45.21	44.81	45.18	486,556	+0.77(+1.73%)
Feb 26, 2004	43.40	44.42	43.39	44.42	297,300	+0.80(+1.84%)
Feb 25, 2004	43.61	43.68	43.39	43.61	139,920	+0.03(+0.08%)
Feb 24, 2004	43.52	43.84	43.31	43.58	356,245	+0.06(+0.14%)
Feb 23, 2004	43.56	43.92	43.50	43.52	233,668	-0.13(-0.29%)
Feb 20, 2004	43.65	43.82	43.45	43.65	134,177	-0.15(-0.33%)
Feb 19, 2004	44.12	44.12	43.58	43.79	349,096	-0.11(-0.25%)
Feb 18, 2004	44.54	44.54	43.79	43.90	248,551	-0.63(-1.42%)
Feb 17, 2004	43.52	44.54	43.52	44.54	678,506	+1.16(+2.68%)
Feb 13, 2004	42.84	43.52	42.61	43.38	621,788	+0.63(+1.48%)
Feb 12, 2004	42.88	43.09	42.58	42.74	481,282	-0.03(-0.08%)
Feb 11, 2004	43.06	43.13	42.39	42.78	376,166	-0.28(-0.65%)
Feb 10, 2004	43.09	43.26	42.74	43.06	418,588	-0.01(-0.02%)
Feb 09, 2004	43.39	43.39	42.97	43.07	242,457	-0.20(-0.45%)
Feb 06, 2004	43.30	43.44	42.77	43.26	521,360	-0.03(-0.08%)
Feb 05, 2004	44.16	44.43	43.18	43.30	500,735	-0.67(-1.53%)
Feb 04, 2004	44.59	44.59	43.01	43.97	813,153	-0.26(-0.60%)
Feb 03, 2004	43.99	44.69	43.73	44.24	564,367	+0.13(+0.29%)
Feb 02, 2004	44.02	44.11	43.74	44.11	247,027	+0.11(+0.25%)
Jan 30, 2004	42.62	44.03	42.54	44.00	312,534	+1.29(+3.02%)
Jan 29, 2004	42.68	42.91	42.48	42.71	166,404	-0.12(-0.28%)
Jan 28, 2004	43.80	43.95	42.83	42.83	106,990	-0.76(-1.74%)
Jan 27, 2004	43.65	43.72	43.41	43.59	116,717	+0.17(+0.39%)
Jan 26, 2004	43.26	43.75	43.26	43.42	178,356	-0.09(-0.20%)
Jan 23, 2004	43.26	43.95	43.26	43.50	311,363	+0.03(+0.06%)
Jan 22, 2004	43.82	43.82	43.35	43.48	122,810	-0.20(-0.47%)
Jan 21, 2004	43.26	43.69	43.15	43.68	101,717	+0.55(+1.27%)
Jan 20, 2004	43.69	43.77	43.14	43.14	186,560	-0.52(-1.19%)
Jan 16, 2004	43.39	43.79	43.22	43.66	181,403	+0.37(+0.85%)
Jan 15, 2004	43.09	43.36	42.97	43.29	136,873	+0.32(+0.73%)
Jan 14, 2004	42.84	43.14	42.75	42.97	352,143	+0.22(+0.52%)
Jan 13, 2004	42.80	42.99	42.54	42.75	287,457	+0.06(+0.14%)
Jan 12, 2004	41.78	42.83	41.78	42.69	321,206	+0.91(+2.19%)
Jan 09, 2004	41.52	41.79	41.52	41.78	334,917	+0.26(+0.62%)
Jan 08, 2004	41.60	41.73	41.39	41.52	171,794	+0.13(+0.31%)
Jan 07, 2004	41.43	41.47	41.30	41.40	338,667	-0.03(-0.08%)
Jan 06, 2004	41.39	41.57	41.31	41.43	456,322	-0.51(-1.22%)
Jan 05, 2004	42.32	42.47	41.81	41.94	292,261	-0.38(-0.89%)
Jan 02, 2004	42.03	42.65	42.00	42.32	172,849	+0.46(+1.10%)
Dec 31, 2003	42.11	42.33	41.77	41.86	215,153	-0.26(-0.61%)
Dec 30, 2003	41.83	42.25	41.83	42.11	398,666	+0.49(+1.19%)
Dec 29, 2003	41.09	41.71	41.05	41.62	84,139	+0.56(+1.37%)
Dec 26, 2003	41.43	41.43	41.05	41.05	45,702	-0.25(-0.60%)
Dec 24, 2003	41.13	41.43	41.13	41.30	95,272	+0.26(+0.62%)
Dec 23, 2003	40.93	41.23	40.93	41.05	260,035	+0.17(+0.42%)
Dec 22, 2003	40.63	40.88	40.55	40.88	121,990	+0.25(+0.61%)
Dec 19, 2003	39.60	40.70	39.60	40.63	527,571	+0.82(+2.06%)
Dec 18, 2003	39.42	39.89	39.31	39.81	176,716	+0.58(+1.48%)
Dec 17, 2003	39.77	39.77	39.11	39.23	265,660	-0.42(-1.05%)
Dec 16, 2003	39.25	39.65	38.91	39.65	313,706	-0.14(-0.34%)
Dec 15, 2003	40.62	40.70	39.83	39.78	128,201	-0.63(-1.56%)
Dec 12, 2003	40.66	41.30	39.61	40.41	563,547	+0.23(+0.57%)
Dec 11, 2003	40.19	40.35	39.81	40.18	273,394	+0.20(+0.49%)
Dec 10, 2003	40.70	40.70	40.06	39.99	176,599	-0.46(-1.14%)
Dec 09, 2003	40.90	40.99	40.45	40.45	162,771	-0.47(-1.15%)
Dec 08, 2003	40.92	40.99	40.79	40.92	211,872	+0.21(+0.52%)
Dec 05, 2003	40.98	41.17	40.82	40.70	194,763	-0.18(-0.44%)
Dec 04, 2003	40.66	41.34	40.66	40.88	306,792	+0.01(+0.02%)
Dec 03, 2003	42.23	42.23	40.79	40.88	931,511	-1.02(-2.44%)
Dec 02, 2003	41.77	41.86	41.38	41.90	284,175	+0.40(+0.97%)

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.