Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	37.74	38.14	37.62	37.79	344,409	+0.03(+0.09%)
Apr 29, 2003	37.93	37.97	37.55	37.76	648,038	-0.09(-0.23%)
Apr 28, 2003	38.27	38.40	37.75	37.85	976,510	-0.41(-1.07%)
Apr 25, 2003	38.19	38.35	37.97	38.26	390,111	+0.07(+0.18%)
Apr 24, 2003	38.71	39.00	37.55	38.19	927,761	-0.52(-1.34%)
Apr 23, 2003	37.74	38.83	37.04	38.71	2,117,198	+0.02(+0.04%)
Apr 22, 2003	36.69	38.70	36.69	38.69	2,290,867	+2.80(+7.80%)
Apr 21, 2003	36.10	36.31	35.76	35.89	352,260	-0.03(-0.09%)
Apr 17, 2003	36.45	36.65	35.71	35.93	637,725	-0.54(-1.47%)
Apr 16, 2003	36.69	36.69	36.10	36.46	280,777	-0.15(-0.42%)
Apr 15, 2003	36.01	36.69	35.99	36.62	428,666	+1.14(+3.22%)
Apr 14, 2003	35.03	35.48	34.94	35.47	232,848	+0.55(+1.59%)
Apr 11, 2003	35.20	35.50	34.73	34.92	215,856	-0.12(-0.34%)
Apr 10, 2003	34.99	35.12	34.74	35.04	206,950	+0.11(+0.32%)
Apr 09, 2003	34.90	35.17	34.66	34.93	280,660	+0.15(+0.44%)
Apr 08, 2003	35.11	35.11	34.52	34.77	219,254	-0.24(-0.68%)
Apr 07, 2003	35.64	36.10	35.01	35.01	273,863	-0.02(-0.05%)
Apr 04, 2003	34.73	35.17	34.65	35.03	320,737	+0.55(+1.61%)
Apr 03, 2003	34.65	34.69	34.30	34.48	710,615	+0.28(+0.82%)
Apr 02, 2003	34.69	35.06	34.14	34.19	590,617	-0.15(-0.42%)
Apr 01, 2003	34.82	34.87	34.07	34.34	404,057	+0.16(+0.47%)
Mar 31, 2003	33.88	34.86	33.58	34.18	695,381	+0.16(+0.48%)
Mar 28, 2003	33.02	34.12	32.86	34.01	614,757	+0.99(+3.00%)
Mar 27, 2003	32.60	33.37	32.38	33.02	326,714	+0.16(+0.49%)
Mar 26, 2003	32.56	33.15	32.44	32.86	457,611	+0.61(+1.88%)
Mar 25, 2003	32.07	32.26	31.62	32.26	532,727	+0.34(+1.07%)
Mar 24, 2003	33.54	33.54	31.92	31.92	472,728	-1.62(-4.83%)
Mar 21, 2003	32.31	33.72	32.31	33.54	678,155	+1.58(+4.94%)
Mar 20, 2003	31.90	32.36	31.60	31.96	515,149	+0.06(+0.19%)
Mar 19, 2003	31.15	32.13	31.15	31.90	551,711	+0.84(+2.69%)
Mar 18, 2003	31.62	31.83	30.59	31.06	386,596	-0.40(-1.27%)
Mar 17, 2003	31.15	31.87	30.81	31.46	516,789	+0.13(+0.41%)
Mar 14, 2003	31.06	31.79	30.81	31.33	314,527	+0.27(+0.88%)
Mar 13, 2003	29.95	31.14	29.76	31.06	418,588	+1.71(+5.81%)
Mar 12, 2003	29.70	29.71	29.04	29.36	403,588	-0.52(-1.74%)
Mar 11, 2003	30.29	30.52	29.57	29.88	591,788	-0.33(-1.10%)
Mar 10, 2003	31.32	31.32	30.17	30.21	437,923	-1.25(-3.99%)
Mar 07, 2003	31.40	31.61	31.15	31.46	295,542	-0.12(-0.38%)
Mar 06, 2003	31.70	31.79	31.39	31.58	376,049	-0.09(-0.30%)
Mar 05, 2003	31.23	31.68	31.13	31.68	654,952	+0.19(+0.60%)
Mar 04, 2003	31.96	31.96	31.40	31.49	407,807	-0.26(-0.81%)
Mar 03, 2003	31.86	32.51	31.66	31.74	404,877	+0.10(+0.32%)
Feb 28, 2003	31.23	32.25	31.23	31.64	329,995	+0.54(+1.73%)
Feb 27, 2003	30.55	31.23	30.55	31.10	807,293	+0.47(+1.53%)
Feb 26, 2003	31.36	31.40	30.42	30.64	1,042,017	-0.92(-2.92%)
Feb 25, 2003	32.21	32.41	31.23	31.56	760,771	-0.66(-2.04%)
Feb 24, 2003	32.79	33.02	31.87	32.21	1,035,337	-0.57(-1.74%)
Feb 21, 2003	32.98	33.37	32.54	32.79	800,262	-0.08(-0.23%)
Feb 20, 2003	32.85	33.37	32.67	32.86	586,046	+0.03(+0.08%)
Feb 19, 2003	33.20	33.20	32.60	32.84	637,725	-0.22(-0.67%)
Feb 18, 2003	33.27	33.78	33.00	33.06	496,399	-0.14(-0.41%)
Feb 14, 2003	33.69	34.04	33.12	33.20	943,229	-0.30(-0.89%)
Feb 13, 2003	33.64	34.09	33.34	33.49	588,156	+0.07(+0.20%)
Feb 12, 2003	33.93	34.26	33.20	33.43	830,379	-0.49(-1.46%)
Feb 11, 2003	33.24	33.95	33.22	33.92	581,125	+0.88(+2.66%)
Feb 10, 2003	33.28	34.10	32.99	33.04	304,800	-0.11(-0.33%)
Feb 07, 2003	33.45	33.53	32.85	33.15	390,463	-0.24(-0.72%)
Feb 06, 2003	34.52	34.52	33.37	33.39	474,017	-0.91(-2.66%)
Feb 05, 2003	34.13	35.05	33.92	34.30	1,132,250	+1.15(+3.48%)
Feb 04, 2003	33.63	33.63	32.43	33.15	450,228	-0.47(-1.40%)

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.