Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	94.39	94.96	93.94	94.64	530,409	+0.17(+0.18%)
May 29, 2014	93.77	94.71	93.63	94.46	337,383	+0.59(+0.63%)
May 28, 2014	93.72	94.08	93.53	93.87	342,036	+0.14(+0.15%)
May 27, 2014	93.47	93.84	93.12	93.74	422,318	+0.39(+0.42%)
May 23, 2014	93.27	93.35	93.35	93.35	235,777	+0.19(+0.20%)
May 22, 2014	93.02	93.41	92.72	93.16	233,693	+0.15(+0.16%)
May 21, 2014	92.85	93.06	92.47	93.01	180,737	+0.64(+0.69%)
May 20, 2014	92.37	92.55	91.87	92.37	343,294	+0.10(+0.11%)
May 19, 2014	91.47	92.43	91.47	92.27	307,774	+0.44(+0.47%)
May 16, 2014	91.08	91.87	90.91	91.84	430,853	+0.83(+0.91%)
May 15, 2014	90.85	91.32	90.29	91.01	499,851	+0.07(+0.08%)
May 14, 2014	92.47	92.47	90.88	90.94	315,213	-1.44(-1.55%)
May 13, 2014	91.58	92.44	90.86	92.37	785,947	+0.88(+0.96%)
May 12, 2014	92.36	93.00	91.34	91.49	749,110	-0.62(-0.67%)
May 09, 2014	92.89	93.15	91.99	92.11	827,287	-1.79(-1.91%)
May 08, 2014	93.70	94.71	93.68	93.90	560,759	+0.04(+0.04%)
May 07, 2014	92.57	93.97	92.57	93.86	604,857	+1.64(+1.78%)
May 06, 2014	92.03	92.61	91.75	92.22	439,233	+0.08(+0.09%)
May 05, 2014	92.56	92.98	91.89	92.14	386,100	-1.09(-1.17%)
May 02, 2014	91.92	93.40	91.92	93.23	588,310	+1.04(+1.12%)
May 01, 2014	92.08	92.34	91.26	92.19	492,675	+0.25(+0.27%)
Apr 30, 2014	92.67	92.77	89.72	91.95	921,308	-0.55(-0.60%)
Apr 29, 2014	91.93	92.97	91.36	92.50	572,062	+1.01(+1.10%)
Apr 28, 2014	91.12	92.07	90.95	91.49	446,469	+0.37(+0.41%)
Apr 25, 2014	91.83	92.42	91.04	91.12	598,047	-0.82(-0.89%)
Apr 24, 2014	93.15	93.33	91.71	91.94	693,486	-0.89(-0.96%)
Apr 23, 2014	92.00	93.01	91.93	92.83	383,767	+0.81(+0.88%)
Apr 22, 2014	91.60	92.35	91.58	92.02	298,947	+0.47(+0.52%)
Apr 21, 2014	91.95	92.23	91.40	91.55	422,389	-0.50(-0.54%)
Apr 17, 2014	91.69	92.05	92.05	92.05	251,628	+0.41(+0.45%)
Apr 16, 2014	91.58	92.17	91.20	91.64	381,660	+0.45(+0.49%)
Apr 15, 2014	90.47	91.58	90.18	91.19	796,273	+0.68(+0.75%)
Apr 14, 2014	89.91	90.64	89.33	90.51	578,043	+1.39(+1.56%)
Apr 11, 2014	88.75	89.23	88.59	89.12	364,226	+0.16(+0.18%)
Apr 10, 2014	89.86	90.57	88.95	88.96	492,590	-0.77(-0.86%)
Apr 09, 2014	89.06	89.94	88.74	89.73	404,504	+0.84(+0.94%)
Apr 08, 2014	88.06	89.02	87.61	88.90	460,740	+1.05(+1.20%)
Apr 07, 2014	87.87	88.40	87.79	87.84	521,254	-0.24(-0.27%)
Apr 04, 2014	88.58	89.39	88.07	88.08	475,340	-0.31(-0.35%)
Apr 03, 2014	88.21	88.53	87.88	88.39	352,437	+0.27(+0.31%)
Apr 02, 2014	87.52	88.25	87.27	88.11	608,185	+0.68(+0.78%)
Apr 01, 2014	88.22	88.37	87.12	87.43	730,167	-1.24(-1.39%)
Mar 31, 2014	87.46	88.74	87.39	88.67	565,645	+0.53(+0.60%)
Mar 28, 2014	87.99	88.27	87.88	88.14	261,027	+0.46(+0.53%)
Mar 27, 2014	87.90	88.16	87.43	87.68	471,706	-0.01(-0.01%)
Mar 26, 2014	88.36	88.55	87.67	87.69	500,991	-0.33(-0.37%)
Mar 25, 2014	88.07	88.58	87.65	88.01	508,720	+0.07(+0.08%)
Mar 24, 2014	88.49	88.76	87.91	87.94	429,171	-0.14(-0.15%)
Mar 21, 2014	88.65	88.72	87.97	88.08	772,274	-0.36(-0.41%)
Mar 20, 2014	88.36	88.72	88.12	88.44	345,560	+0.05(+0.06%)
Mar 19, 2014	89.03	89.03	88.12	88.39	312,034	-0.40(-0.45%)
Mar 18, 2014	88.49	89.03	88.22	88.79	259,038	+0.34(+0.38%)
Mar 17, 2014	88.47	88.86	88.21	88.45	368,753	+0.31(+0.35%)
Mar 14, 2014	87.95	88.57	87.95	88.14	353,756	+0.04(+0.04%)
Mar 13, 2014	88.13	88.45	87.99	88.10	560,616	+0.14(+0.15%)
Mar 12, 2014	86.79	87.99	86.61	87.97	404,835	+0.84(+0.96%)
Mar 11, 2014	87.57	87.63	86.72	87.13	350,988	-0.26(-0.30%)
Mar 10, 2014	86.89	87.40	86.50	87.40	471,470	+0.35(+0.41%)
Mar 07, 2014	87.15	87.29	86.60	87.04	896,789	+0.15(+0.18%)
Mar 06, 2014	86.31	87.32	86.09	86.89	741,436	+0.74(+0.86%)
Mar 05, 2014	86.26	86.38	85.93	86.15	555,784	-0.08(-0.09%)
Mar 04, 2014	86.92	86.93	86.05	86.23	547,727	+0.13(+0.15%)

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.