Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.30	42.41	40.47	42.19	1,135,181	+1.02(+2.47%)
Mar 30, 2009	40.49	41.96	39.30	41.17	1,091,080	-0.79(-1.89%)
Mar 26, 2009	41.82	42.19	40.76	41.97	1,204,615	+0.16(+0.39%)
Mar 25, 2009	41.63	42.12	40.86	41.81	1,380,965	+0.69(+1.68%)
Mar 24, 2009	42.58	43.03	41.09	41.11	978,024	-1.90(-4.42%)
Mar 23, 2009	40.87	43.09	40.61	43.02	1,300,249	+1.42(+3.40%)
Mar 20, 2009	41.64	42.85	41.46	41.60	1,267,764	-0.82(-1.93%)
Mar 19, 2009	43.04	43.18	41.52	42.42	1,707,777	-0.42(-0.97%)
Mar 18, 2009	40.09	42.88	39.73	42.83	1,690,968	+2.57(+6.39%)
Mar 17, 2009	38.40	40.29	37.91	40.26	834,210	+1.91(+4.98%)
Mar 16, 2009	38.78	39.36	38.12	38.35	1,158,455	+0.02(+0.04%)
Mar 13, 2009	37.15	38.49	36.96	38.33	0	+1.18(+3.17%)
Mar 12, 2009	36.12	37.17	34.83	37.15	2,608,948	+0.67(+1.82%)
Mar 11, 2009	37.91	38.01	35.85	36.49	1,468,957	-1.48(-3.89%)
Mar 10, 2009	36.92	38.04	35.96	37.97	1,264,609	+1.83(+5.05%)
Mar 09, 2009	36.74	37.11	35.87	36.14	1,203,759	-1.10(-2.96%)
Mar 06, 2009	35.93	37.38	35.61	37.24	0	+1.16(+3.22%)
Mar 05, 2009	37.30	37.30	35.94	36.08	1,283,561	-1.31(-3.51%)
Mar 04, 2009	37.41	38.12	36.69	37.39	1,161,897	-0.18(-0.48%)
Mar 02, 2009	37.72	38.57	37.50	37.57	1,160,497	-0.85(-2.22%)
Feb 27, 2009	39.00	41.07	37.62	38.43	0	+0.79(+2.11%)
Feb 26, 2009	38.24	38.49	37.52	37.63	769,651	-0.38(-0.99%)
Feb 25, 2009	36.76	39.00	36.76	38.01	904,827	-0.82(-2.11%)
Feb 24, 2009	38.64	38.84	37.83	38.83	1,338,927	+0.75(+1.97%)
Feb 23, 2009	39.03	39.17	38.02	38.08	912,082	-0.70(-1.80%)
Feb 20, 2009	35.45	39.12	35.88	38.78	0	+0.54(+1.41%)
Feb 19, 2009	38.67	39.19	38.14	38.24	686,509	-0.38(-0.99%)
Feb 18, 2009	39.06	39.57	38.34	38.62	1,094,009	-0.44(-1.11%)
Feb 17, 2009	37.99	39.81	37.99	39.06	1,050,886	-0.49(-1.23%)
Feb 13, 2009	39.54	40.11	39.27	39.54	872,600	-0.45(-1.13%)
Feb 12, 2009	34.22	40.24	33.60	40.00	1,978,791	+2.82(+7.57%)
Feb 11, 2009	35.83	37.27	35.83	37.18	938,375	+1.35(+3.76%)
Feb 10, 2009	36.94	37.13	35.68	35.83	1,198,093	-1.43(-3.85%)
Feb 09, 2009	37.49	37.86	36.94	37.27	786,989	-0.23(-0.61%)
Feb 06, 2009	37.57	37.80	36.90	37.50	0	-0.15(-0.41%)
Feb 05, 2009	37.04	37.77	37.04	37.65	808,621	+0.31(+0.82%)
Feb 04, 2009	38.14	38.14	36.96	37.34	972,589	-0.61(-1.60%)
Feb 03, 2009	38.10	38.39	37.28	37.95	809,438	+0.03(+0.07%)
Feb 02, 2009	37.81	38.40	37.51	37.92	1,024,171	-0.21(-0.56%)
Jan 30, 2009	39.14	39.56	37.91	38.14	0	-1.25(-3.16%)
Jan 29, 2009	40.41	40.61	39.33	39.38	559,560	-1.76(-4.27%)
Jan 28, 2009	41.10	41.27	39.74	41.14	812,536	+1.41(+3.54%)
Jan 27, 2009	40.25	40.31	39.13	39.73	916,650	-0.18(-0.45%)
Jan 26, 2009	39.94	40.94	39.62	39.91	414,177	-0.02(-0.04%)
Jan 23, 2009	39.60	40.30	39.00	39.93	596,031	-0.06(-0.15%)
Jan 22, 2009	40.65	41.20	39.89	39.99	805,203	-1.52(-3.66%)
Jan 21, 2009	42.37	42.37	40.51	41.51	1,496,170	-0.16(-0.39%)
Jan 20, 2009	43.52	44.37	41.46	41.67	1,080,688	-1.74(-4.01%)
Jan 16, 2009	44.12	44.12	42.59	43.41	0	+0.22(+0.51%)
Jan 15, 2009	42.04	43.84	41.81	43.19	1,187,740	+1.14(+2.72%)
Jan 14, 2009	41.72	42.56	41.45	42.04	655,835	-0.48(-1.12%)
Jan 13, 2009	41.57	43.04	41.35	42.52	796,920	+0.75(+1.80%)
Jan 12, 2009	42.68	42.72	41.54	41.77	582,941	-0.95(-2.22%)
Jan 09, 2009	43.29	43.31	42.56	42.72	406,998	-0.25(-0.58%)
Jan 08, 2009	43.38	43.88	42.53	42.97	540,360	-0.67(-1.54%)
Jan 07, 2009	44.02	44.47	43.27	43.64	676,706	-0.69(-1.56%)
Jan 06, 2009	43.04	44.38	42.85	44.33	966,660	+1.51(+3.53%)
Jan 05, 2009	43.52	43.62	41.78	42.82	1,047,239	-0.70(-1.61%)
Jan 02, 2009	43.17	44.58	43.17	43.52	0	-0.48(-1.09%)

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.