Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	94.77	94.81	93.84	93.85	488,744	-0.70(-0.74%)
May 28, 2015	94.31	94.67	94.08	94.54	320,597	-0.06(-0.06%)
May 27, 2015	94.42	95.09	94.05	94.60	679,083	+0.07(+0.08%)
May 26, 2015	95.12	95.55	94.32	94.53	352,355	-1.05(-1.10%)
May 22, 2015	95.67	95.57	95.57	95.57	218,375	-0.32(-0.34%)
May 21, 2015	95.89	96.38	95.49	95.89	312,312	-0.26(-0.27%)
May 20, 2015	96.50	96.58	95.67	96.15	403,076	-0.03(-0.03%)
May 19, 2015	96.42	96.42	95.89	96.18	272,262	-0.24(-0.25%)
May 18, 2015	96.13	96.53	95.94	96.42	384,645	+0.28(+0.30%)
May 15, 2015	96.63	96.73	95.73	96.13	422,892	-0.37(-0.38%)
May 14, 2015	96.50	96.89	96.01	96.50	451,918	+0.33(+0.34%)
May 13, 2015	96.03	96.46	95.20	96.17	372,675	+0.13(+0.13%)
May 12, 2015	96.02	96.35	95.51	96.04	340,849	-0.34(-0.35%)
May 11, 2015	95.45	96.45	94.94	96.38	411,608	+1.07(+1.12%)
May 08, 2015	96.01	96.23	94.95	95.32	443,489	+0.03(+0.03%)
May 07, 2015	95.20	96.12	94.85	95.29	525,705	-0.23(-0.24%)
May 06, 2015	94.87	96.45	93.69	95.52	578,615	+1.34(+1.42%)
May 05, 2015	94.92	95.84	94.14	94.18	535,888	-0.81(-0.85%)
May 04, 2015	94.66	95.44	94.50	94.98	339,689	+0.24(+0.25%)
May 01, 2015	94.24	95.12	93.95	94.75	306,212	+0.55(+0.59%)
Apr 30, 2015	94.68	94.71	93.69	94.19	494,001	-0.19(-0.20%)
Apr 29, 2015	94.58	94.92	93.63	94.39	417,185	-0.64(-0.68%)
Apr 28, 2015	93.48	95.07	93.27	95.03	346,538	+1.24(+1.32%)
Apr 27, 2015	94.58	94.58	93.18	93.79	358,856	-0.64(-0.68%)
Apr 24, 2015	94.08	94.51	93.46	94.43	304,245	+0.00(+0.00%)
Apr 23, 2015	93.75	94.59	93.49	94.43	327,963	+0.51(+0.54%)
Apr 22, 2015	93.64	93.95	92.75	93.93	287,451	+0.30(+0.32%)
Apr 21, 2015	94.91	95.37	93.09	93.62	334,255	-1.04(-1.10%)
Apr 20, 2015	94.51	95.21	93.64	94.66	549,876	+1.33(+1.43%)
Apr 17, 2015	93.93	94.28	92.85	93.33	243,414	-1.25(-1.32%)
Apr 16, 2015	94.49	95.05	94.08	94.58	260,866	-0.19(-0.20%)
Apr 15, 2015	95.48	95.63	94.71	94.77	357,862	+0.16(+0.17%)
Apr 14, 2015	93.48	95.11	93.24	94.62	627,188	+0.94(+1.00%)
Apr 13, 2015	93.80	94.08	93.50	93.68	279,768	-0.12(-0.13%)
Apr 10, 2015	92.74	94.15	92.61	93.80	477,103	+1.14(+1.23%)
Apr 09, 2015	92.68	93.21	92.19	92.66	698,548	-0.02(-0.02%)
Apr 08, 2015	92.20	92.87	92.14	92.68	298,445	+0.55(+0.60%)
Apr 07, 2015	92.82	93.05	92.11	92.13	297,387	-0.35(-0.38%)
Apr 06, 2015	91.28	92.50	91.28	92.48	333,930	+0.82(+0.89%)
Apr 02, 2015	92.48	91.66	91.66	91.66	561,116	-0.89(-0.96%)
Apr 01, 2015	91.66	92.55	91.17	92.55	665,629	+0.89(+0.97%)
Mar 31, 2015	92.74	92.82	91.53	91.66	632,253	-1.10(-1.19%)
Mar 30, 2015	92.28	93.23	91.78	92.76	285,458	+0.96(+1.04%)
Mar 27, 2015	92.08	92.16	91.12	91.80	376,049	-0.27(-0.29%)
Mar 26, 2015	93.11	93.13	92.04	92.07	409,781	-1.20(-1.29%)
Mar 25, 2015	93.88	94.08	92.90	93.28	511,347	-0.25(-0.27%)
Mar 24, 2015	93.99	94.07	93.24	93.52	523,494	-0.29(-0.31%)
Mar 23, 2015	92.64	94.20	92.24	93.82	481,311	+0.98(+1.06%)
Mar 20, 2015	92.94	93.05	92.43	92.83	805,863	+0.09(+0.10%)
Mar 19, 2015	93.62	93.93	91.78	92.74	680,788	-0.86(-0.92%)
Mar 18, 2015	93.62	93.90	92.54	93.61	460,053	+0.04(+0.04%)
Mar 17, 2015	93.39	94.26	93.07	93.57	504,129	-0.19(-0.21%)
Mar 16, 2015	94.05	94.59	93.58	93.76	459,521	+0.17(+0.18%)
Mar 13, 2015	93.57	93.92	92.84	93.60	286,243	-0.40(-0.43%)
Mar 12, 2015	93.79	94.61	93.16	94.00	486,299	+0.18(+0.20%)
Mar 11, 2015	92.37	93.86	92.01	93.82	1,091,882	+1.59(+1.72%)
Mar 10, 2015	93.15	93.35	91.80	92.23	581,106	-1.24(-1.32%)
Mar 09, 2015	92.58	93.90	92.27	93.46	584,514	+0.87(+0.94%)
Mar 06, 2015	92.70	93.42	91.84	92.59	558,606	-0.17(-0.18%)
Mar 05, 2015	92.50	93.01	91.66	92.76	837,236	+0.63(+0.69%)
Mar 04, 2015	93.12	93.51	92.09	92.13	475,483	-1.38(-1.48%)
Mar 03, 2015	93.69	94.12	92.96	93.51	647,851	-0.38(-0.41%)

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.