Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	43.67	44.31	43.67	44.31	615,058	+0.49(+1.11%)
Mar 28, 2008	43.93	44.60	43.72	43.82	532,976	-0.10(-0.23%)
Mar 27, 2008	44.47	44.89	43.81	43.92	678,412	-0.60(-1.34%)
Mar 26, 2008	44.54	45.51	44.32	44.52	1,891,657	-0.02(-0.04%)
Mar 25, 2008	43.17	45.57	42.80	44.54	1,739,760	+1.15(+2.66%)
Mar 24, 2008	45.12	45.21	43.38	43.38	913,236	-1.39(-3.11%)
Mar 21, 2008	43.17	44.78	42.95	44.78	884,277	+0.00(+0.00%)
Mar 20, 2008	43.17	44.78	42.95	44.78	884,277	+1.83(+4.25%)
Mar 19, 2008	43.12	44.25	42.87	42.95	1,033,319	+0.09(+0.20%)
Mar 18, 2008	43.32	43.85	42.34	42.86	1,537,100	+0.34(+0.80%)
Mar 17, 2008	42.68	44.18	42.28	42.52	1,483,934	-1.23(-2.81%)
Mar 14, 2008	45.29	45.47	43.65	43.75	737,309	-1.19(-2.64%)
Mar 13, 2008	44.38	45.47	44.18	44.94	563,853	+0.03(+0.08%)
Mar 12, 2008	45.96	46.00	44.84	44.90	455,615	-1.05(-2.28%)
Mar 11, 2008	45.24	45.95	44.83	45.95	641,246	+1.47(+3.30%)
Mar 10, 2008	45.42	45.81	44.48	44.48	539,114	-0.93(-2.05%)
Mar 07, 2008	44.72	45.91	44.65	45.42	531,336	+0.09(+0.19%)
Mar 06, 2008	45.75	45.97	45.26	45.33	525,243	-0.35(-0.77%)
Mar 05, 2008	46.36	46.46	45.26	45.68	461,506	-0.36(-0.78%)
Mar 04, 2008	45.75	46.36	45.37	46.04	720,672	+0.07(+0.15%)
Mar 03, 2008	46.94	47.22	45.46	45.97	445,550	-0.89(-1.89%)
Feb 29, 2008	46.12	47.45	46.12	46.86	933,470	+0.02(+0.04%)
Feb 28, 2008	47.84	47.95	46.25	46.84	380,828	-1.25(-2.61%)
Feb 27, 2008	47.97	48.88	47.71	48.10	472,848	-0.12(-0.25%)
Feb 26, 2008	46.30	48.29	46.30	48.21	717,151	+1.38(+2.95%)
Feb 25, 2008	47.36	47.39	46.25	46.83	504,331	-0.65(-1.37%)
Feb 22, 2008	46.39	47.48	45.91	47.48	1,027,194	+1.38(+3.00%)
Feb 21, 2008	46.75	46.97	45.96	46.10	863,717	-0.72(-1.53%)
Feb 20, 2008	46.26	47.02	45.93	46.81	1,356,478	-0.18(-0.38%)
Feb 19, 2008	47.42	48.09	46.80	46.99	687,632	-0.79(-1.66%)
Feb 18, 2008	46.13	48.56	46.13	47.79	0	+0.00(+0.00%)
Feb 15, 2008	46.13	48.56	46.13	47.79	1,231,164	+2.63(+5.82%)
Feb 14, 2008	45.63	45.70	45.03	45.16	1,799,616	-0.64(-1.40%)
Feb 13, 2008	46.43	46.66	45.36	45.80	989,539	+0.10(+0.22%)
Feb 12, 2008	45.81	46.80	45.24	45.70	1,390,260	-0.04(-0.09%)
Feb 11, 2008	47.10	47.20	45.49	45.74	1,043,054	-1.36(-2.88%)
Feb 08, 2008	48.18	49.32	46.82	47.10	1,207,449	-1.12(-2.32%)
Feb 07, 2008	47.85	48.83	47.67	48.21	681,330	-0.26(-0.55%)
Feb 06, 2008	50.10	50.32	48.23	48.48	1,326,923	-1.15(-2.32%)
Feb 05, 2008	49.67	51.50	49.53	49.63	812,762	-0.32(-0.65%)
Feb 04, 2008	50.61	50.61	49.96	49.96	574,253	-0.16(-0.32%)
Feb 01, 2008	49.26	50.76	49.12	50.12	922,191	+1.47(+3.02%)
Jan 31, 2008	47.80	49.17	47.42	48.65	1,715,801	+0.11(+0.23%)
Jan 30, 2008	49.00	50.24	48.34	48.54	833,499	-0.83(-1.68%)
Jan 29, 2008	48.70	50.02	48.04	49.37	696,448	+0.64(+1.31%)
Jan 28, 2008	47.35	48.85	46.95	48.73	910,596	+1.49(+3.14%)
Jan 25, 2008	48.04	48.37	46.94	47.24	725,241	-0.23(-0.49%)
Jan 24, 2008	47.52	48.10	46.92	47.47	914,460	+0.17(+0.36%)
Jan 23, 2008	46.73	47.62	46.20	47.30	1,151,130	+0.08(+0.16%)
Jan 22, 2008	45.24	48.52	45.18	47.22	1,358,246	+1.13(+2.44%)
Jan 21, 2008	47.16	47.29	45.63	46.10	0	+0.00(+0.00%)
Jan 18, 2008	47.16	47.29	45.63	46.10	1,277,051	-0.85(-1.82%)
Jan 17, 2008	49.42	49.42	46.40	46.95	1,447,391	-3.20(-6.38%)
Jan 16, 2008	49.46	50.74	49.37	50.15	604,654	+0.48(+0.96%)
Jan 15, 2008	50.30	50.44	48.88	49.67	909,049	-0.91(-1.81%)
Jan 14, 2008	50.08	50.75	50.03	50.59	690,209	+0.58(+1.16%)
Jan 11, 2008	50.35	50.70	49.93	50.01	791,788	-0.52(-1.03%)
Jan 10, 2008	49.90	51.22	49.50	50.53	683,062	+0.55(+1.11%)
Jan 09, 2008	49.78	50.43	49.36	49.97	1,028,918	+0.08(+0.15%)
Jan 08, 2008	50.27	51.08	49.72	49.90	972,538	+0.14(+0.27%)
Jan 07, 2008	49.46	50.04	49.14	49.76	1,277,901	+0.51(+1.04%)
Jan 04, 2008	49.90	50.48	49.24	49.25	690,741	-1.17(-2.32%)
Jan 03, 2008	50.70	50.84	49.90	50.42	400,464	+0.18(+0.36%)
Jan 02, 2008	51.11	51.11	49.69	50.24	575,272	-1.18(-2.29%)

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.