Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	111.67	111.84	110.59	111.35	662,795	-0.15(-0.13%)
Mar 30, 2016	111.24	112.06	110.90	111.50	251,384	+0.85(+0.76%)
Mar 29, 2016	109.85	110.84	109.85	110.66	422,157	+0.64(+0.58%)
Mar 28, 2016	108.33	110.13	108.33	110.02	353,753	+2.21(+2.05%)
Mar 24, 2016	108.36	107.81	107.81	107.81	264,724	-1.12(-1.03%)
Mar 23, 2016	108.47	109.31	108.02	108.93	186,988	+0.24(+0.22%)
Mar 22, 2016	107.95	109.53	106.79	108.69	242,144	+0.73(+0.68%)
Mar 21, 2016	106.87	108.38	106.71	107.95	226,500	+0.83(+0.77%)
Mar 18, 2016	106.31	107.80	106.31	107.13	660,382	+0.45(+0.42%)
Mar 17, 2016	106.22	107.47	105.52	106.68	294,616	+0.56(+0.52%)
Mar 16, 2016	105.38	106.54	105.21	106.12	214,185	+0.49(+0.47%)
Mar 15, 2016	105.86	106.11	105.11	105.63	330,479	-0.34(-0.32%)
Mar 14, 2016	105.64	106.29	105.29	105.97	216,703	+0.12(+0.11%)
Mar 11, 2016	106.06	106.06	105.20	105.85	140,888	+0.73(+0.70%)
Mar 10, 2016	105.26	105.82	104.08	105.12	230,585	+0.19(+0.19%)
Mar 09, 2016	105.00	105.15	104.37	104.92	310,787	+0.10(+0.10%)
Mar 08, 2016	105.09	105.42	104.62	104.82	362,189	-0.70(-0.67%)
Mar 07, 2016	105.73	106.44	104.92	105.53	410,003	-0.69(-0.64%)
Mar 04, 2016	106.91	107.01	106.05	106.21	460,358	-0.43(-0.40%)
Mar 03, 2016	106.28	106.92	106.20	106.64	213,151	+0.13(+0.12%)
Mar 02, 2016	106.24	107.19	105.81	106.51	311,259	+0.14(+0.13%)
Mar 01, 2016	105.23	106.47	105.05	106.37	401,705	+1.46(+1.40%)
Feb 29, 2016	105.84	106.19	104.88	104.91	361,977	-1.08(-1.02%)
Feb 26, 2016	107.73	108.20	105.75	105.99	230,546	-1.42(-1.32%)
Feb 25, 2016	106.64	107.45	106.62	107.41	197,114	+0.66(+0.62%)
Feb 24, 2016	105.86	107.03	105.07	106.75	186,538	+0.44(+0.41%)
Feb 23, 2016	107.03	107.44	105.98	106.31	244,986	-0.83(-0.78%)
Feb 22, 2016	107.92	107.95	106.94	107.15	312,048	+0.39(+0.36%)
Feb 19, 2016	105.81	107.15	105.78	106.76	293,983	+0.81(+0.76%)
Feb 18, 2016	105.34	106.05	104.67	105.95	211,077	+0.76(+0.72%)
Feb 17, 2016	105.36	105.94	104.37	105.19	480,231	+0.26(+0.25%)
Feb 16, 2016	105.67	105.99	104.46	104.93	318,578	+0.20(+0.19%)
Feb 12, 2016	103.91	104.73	104.73	104.73	335,157	+1.72(+1.67%)
Feb 11, 2016	103.82	104.27	102.92	103.01	410,928	-1.91(-1.82%)
Feb 10, 2016	105.32	106.64	104.83	104.92	357,654	+0.06(+0.05%)
Feb 09, 2016	103.74	105.38	102.88	104.86	394,823	+0.51(+0.49%)
Feb 08, 2016	100.97	104.99	100.83	104.35	817,455	+2.36(+2.32%)
Feb 05, 2016	101.55	102.43	100.84	101.99	578,112	+0.44(+0.43%)
Feb 04, 2016	102.72	103.22	100.61	101.55	688,181	-1.57(-1.52%)
Feb 03, 2016	104.53	105.80	100.72	103.12	728,013	-0.82(-0.79%)
Feb 02, 2016	105.67	106.15	103.85	103.94	535,747	-2.68(-2.51%)
Feb 01, 2016	104.08	107.01	103.97	106.62	506,497	+2.22(+2.13%)
Jan 29, 2016	103.66	104.67	103.48	104.40	1,152,407	+1.05(+1.01%)
Jan 28, 2016	103.41	104.05	102.16	103.35	356,516	+0.54(+0.52%)
Jan 27, 2016	103.81	103.81	102.47	102.81	364,593	-1.11(-1.07%)
Jan 26, 2016	102.00	104.25	101.89	103.92	408,692	+2.09(+2.06%)
Jan 25, 2016	103.03	103.05	101.73	101.83	533,645	-1.53(-1.48%)
Jan 22, 2016	102.75	103.39	102.00	103.36	330,421	+1.38(+1.35%)
Jan 21, 2016	101.12	102.64	100.41	101.98	380,654	+1.03(+1.02%)
Jan 20, 2016	101.78	102.39	99.60	100.95	560,752	-1.83(-1.78%)
Jan 19, 2016	103.64	104.03	102.42	102.77	400,908	+0.38(+0.37%)
Jan 15, 2016	101.91	102.39	102.39	102.39	442,308	-0.57(-0.55%)
Jan 14, 2016	103.05	103.61	102.76	102.96	455,617	-0.08(-0.08%)
Jan 13, 2016	103.94	104.54	102.53	103.04	420,290	-0.69(-0.66%)
Jan 12, 2016	104.27	104.55	102.89	103.73	379,355	+0.09(+0.09%)
Jan 11, 2016	103.66	104.24	102.89	103.64	312,654	+0.38(+0.37%)
Jan 08, 2016	104.59	104.84	103.11	103.26	419,564	-0.89(-0.85%)
Jan 07, 2016	104.25	105.13	103.53	104.15	843,704	-0.89(-0.85%)
Jan 06, 2016	104.29	105.38	103.58	105.04	453,186	-0.01(-0.01%)
Jan 05, 2016	104.12	105.24	103.72	105.05	403,813	+0.93(+0.89%)

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.