Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.55	38.44	37.55	38.44	483,860	+0.91(+2.43%)
May 30, 2006	38.14	38.31	37.53	37.53	352,612	-0.77(-2.01%)
May 26, 2006	38.61	38.66	38.19	38.30	290,855	-0.20(-0.53%)
May 25, 2006	38.57	38.70	38.43	38.50	374,995	+0.05(+0.13%)
May 24, 2006	38.68	38.75	38.43	38.45	523,235	-0.17(-0.44%)
May 23, 2006	38.55	39.00	38.44	38.62	856,863	+0.04(+0.11%)
May 22, 2006	38.20	38.78	38.12	38.58	752,919	+0.16(+0.42%)
May 19, 2006	38.42	39.09	38.30	38.42	611,476	-0.15(-0.38%)
May 18, 2006	38.91	39.38	38.56	38.56	725,966	-0.16(-0.42%)
May 17, 2006	39.18	39.27	38.61	38.72	938,659	-0.45(-1.15%)
May 16, 2006	39.04	39.79	39.04	39.18	819,364	-0.26(-0.65%)
May 15, 2006	38.84	39.49	38.84	39.43	268,238	+0.59(+1.52%)
May 12, 2006	38.66	39.47	38.58	38.84	781,981	-0.60(-1.51%)
May 11, 2006	39.64	40.17	39.17	39.44	389,057	-0.09(-0.24%)
May 10, 2006	39.76	39.95	39.48	39.54	364,213	-0.21(-0.54%)
May 09, 2006	39.89	40.10	39.60	39.75	298,121	+0.01(+0.02%)
May 08, 2006	39.51	39.84	39.43	39.74	636,788	-0.19(-0.47%)
May 05, 2006	40.01	40.45	39.74	39.93	798,739	+0.12(+0.30%)
May 04, 2006	39.25	40.11	38.61	39.81	1,673,766	+1.33(+3.46%)
May 03, 2006	39.25	41.09	38.21	38.48	3,830,105	+2.24(+6.17%)
May 02, 2006	36.45	36.45	35.96	36.24	850,535	+0.03(+0.07%)
May 01, 2006	36.35	36.69	35.92	36.22	1,070,962	+0.33(+0.93%)
Apr 28, 2006	35.70	36.01	35.58	35.88	1,132,484	+0.09(+0.26%)
Apr 27, 2006	35.20	35.79	35.02	35.79	486,087	+0.56(+1.60%)
Apr 26, 2006	35.48	36.02	34.61	35.23	873,152	-0.04(-0.12%)
Apr 25, 2006	35.37	35.68	35.09	35.27	539,875	+0.01(+0.02%)
Apr 24, 2006	35.33	35.44	35.05	35.26	429,720	-0.15(-0.43%)
Apr 21, 2006	35.52	35.58	35.09	35.41	444,955	-0.09(-0.26%)
Apr 20, 2006	35.88	36.16	35.34	35.51	500,032	-0.53(-1.47%)
Apr 19, 2006	35.95	36.15	35.90	36.04	838,348	+0.20(+0.57%)
Apr 18, 2006	35.84	36.10	35.70	35.83	598,468	+0.00(+0.00%)
Apr 17, 2006	35.71	36.06	35.71	35.83	455,032	+0.16(+0.45%)
Apr 13, 2006	35.56	35.87	35.10	35.67	330,815	+0.11(+0.31%)
Apr 12, 2006	35.47	35.76	35.35	35.56	648,975	+0.15(+0.43%)
Apr 11, 2006	35.84	35.92	35.27	35.41	347,573	-0.34(-0.95%)
Apr 10, 2006	36.34	36.59	35.52	35.75	374,995	-0.47(-1.30%)
Apr 07, 2006	36.67	36.86	35.95	36.22	268,355	-0.52(-1.42%)
Apr 06, 2006	36.74	37.02	36.59	36.74	241,520	-0.05(-0.14%)
Apr 05, 2006	36.83	37.16	36.73	36.79	1,036,978	+0.04(+0.12%)
Apr 04, 2006	36.86	37.24	36.69	36.74	867,175	-0.50(-1.35%)
Apr 03, 2006	37.29	37.33	37.02	37.25	789,833	+0.03(+0.07%)
Mar 31, 2006	36.86	37.25	36.69	37.22	378,276	+0.37(+1.00%)
Mar 30, 2006	36.74	36.92	36.63	36.86	327,886	+0.03(+0.09%)
Mar 29, 2006	36.17	37.04	36.17	36.82	543,859	+0.65(+1.79%)
Mar 28, 2006	35.89	36.24	35.59	36.17	484,798	+0.28(+0.78%)
Mar 27, 2006	35.67	36.13	35.41	35.89	226,051	+0.20(+0.57%)
Mar 24, 2006	35.64	35.75	35.06	35.69	298,589	+0.06(+0.17%)
Mar 23, 2006	35.75	35.76	35.17	35.63	518,782	-0.07(-0.19%)
Mar 22, 2006	35.67	35.71	35.15	35.70	266,949	-0.02(-0.05%)
Mar 21, 2006	36.37	36.37	35.60	35.71	384,955	-0.66(-1.81%)
Mar 20, 2006	36.27	36.60	36.22	36.37	186,794	+0.02(+0.05%)
Mar 17, 2006	36.52	36.63	36.20	36.35	316,284	-0.13(-0.35%)
Mar 16, 2006	36.29	36.70	36.22	36.48	295,660	+0.19(+0.52%)
Mar 15, 2006	36.31	36.48	36.10	36.29	317,808	-0.22(-0.61%)
Mar 14, 2006	36.22	36.66	36.15	36.51	251,715	+0.15(+0.42%)
Mar 13, 2006	36.41	36.83	36.11	36.36	373,471	-0.27(-0.75%)
Mar 10, 2006	36.47	36.66	36.11	36.63	308,667	+0.16(+0.44%)
Mar 09, 2006	36.75	36.83	36.27	36.47	381,323	-0.34(-0.93%)
Mar 08, 2006	37.26	37.26	36.52	36.81	394,213	-0.44(-1.19%)
Mar 07, 2006	36.69	37.26	36.55	37.26	270,465	+0.39(+1.06%)
Mar 06, 2006	37.09	37.31	36.69	36.86	242,340	-0.33(-0.89%)
Mar 03, 2006	37.68	37.73	37.14	37.20	404,994	-0.49(-1.29%)
Mar 02, 2006	38.27	38.27	37.34	37.68	364,682	-0.46(-1.21%)

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.