Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	150.73	151.01	149.37	149.90	559,950	-0.03(-0.02%)
May 27, 2021	149.60	152.51	148.36	149.93	2,956,247	+0.59(+0.40%)
May 26, 2021	147.67	150.42	147.10	149.33	725,574	+1.20(+0.81%)
May 25, 2021	149.56	149.86	147.53	148.14	704,435	-1.81(-1.21%)
May 24, 2021	150.75	150.75	148.54	149.95	479,208	-0.49(-0.32%)
May 21, 2021	153.16	153.57	149.73	150.43	595,653	-2.80(-1.83%)
May 20, 2021	154.94	155.36	152.87	153.23	453,786	-1.85(-1.19%)
May 19, 2021	151.06	155.47	150.75	155.08	631,888	+3.32(+2.18%)
May 18, 2021	150.05	153.84	148.48	151.76	649,978	+0.53(+0.35%)
May 17, 2021	155.68	155.68	150.64	151.23	510,878	-4.99(-3.19%)
May 14, 2021	152.78	156.47	151.92	156.22	837,402	+3.87(+2.54%)
May 13, 2021	150.04	153.07	150.03	152.35	599,269	+1.71(+1.14%)
May 12, 2021	153.79	154.87	150.51	150.64	753,917	-3.16(-2.06%)
May 11, 2021	157.02	158.03	153.42	153.80	622,139	-4.31(-2.73%)
May 10, 2021	161.34	162.20	157.96	158.11	729,862	-2.26(-1.41%)
May 07, 2021	158.05	161.46	157.85	160.36	997,067	+1.25(+0.79%)
May 06, 2021	161.67	162.07	158.33	159.11	773,460	-2.31(-1.43%)
May 05, 2021	162.63	163.14	159.22	161.42	731,559	-2.13(-1.30%)
May 04, 2021	162.47	164.28	161.98	163.55	439,480	+1.01(+0.62%)
May 03, 2021	165.20	165.48	162.50	162.54	486,412	-1.64(-1.00%)
Apr 30, 2021	160.74	164.57	160.12	164.19	695,558	+2.68(+1.66%)
Apr 29, 2021	165.48	165.50	159.93	161.51	816,765	-4.08(-2.46%)
Apr 28, 2021	168.48	168.48	165.50	165.59	389,367	-2.28(-1.36%)
Apr 27, 2021	165.84	168.24	165.84	167.86	348,362	+1.47(+0.88%)
Apr 26, 2021	168.45	169.19	166.36	166.39	291,271	-1.06(-0.63%)
Apr 23, 2021	165.94	168.06	165.06	167.45	230,310	+0.95(+0.57%)
Apr 22, 2021	166.68	168.02	165.96	166.50	385,914	-1.12(-0.67%)
Apr 21, 2021	165.34	167.68	164.76	167.62	335,398	+2.53(+1.53%)
Apr 20, 2021	166.24	167.11	163.70	165.09	537,142	-1.31(-0.79%)
Apr 19, 2021	165.53	166.62	164.34	166.40	476,268	+1.21(+0.73%)
Apr 16, 2021	169.83	170.32	165.09	165.20	382,068	-3.60(-2.13%)
Apr 15, 2021	166.59	168.84	165.94	168.79	448,134	+2.11(+1.27%)
Apr 14, 2021	166.04	167.34	165.30	166.68	229,895	+1.11(+0.67%)
Apr 13, 2021	165.34	166.81	164.65	165.57	259,885	-0.23(-0.14%)
Apr 12, 2021	163.85	166.81	163.78	165.81	396,642	+1.42(+0.86%)
Apr 09, 2021	164.58	165.73	162.94	164.39	377,441	+0.20(+0.12%)
Apr 08, 2021	162.23	165.10	162.16	164.19	346,662	+0.79(+0.48%)
Apr 07, 2021	161.76	164.43	161.76	163.40	655,101	+1.46(+0.90%)
Apr 06, 2021	161.25	163.16	160.65	161.94	900,914	+0.49(+0.30%)
Apr 05, 2021	161.05	162.65	160.63	161.45	719,793	+0.97(+0.61%)
Apr 01, 2021	155.63	160.99	155.63	160.48	398,622	+4.62(+2.96%)
Mar 31, 2021	159.75	160.71	155.81	155.86	306,324	-4.28(-2.67%)
Mar 30, 2021	161.59	161.86	159.80	160.14	226,344	-1.22(-0.75%)
Mar 29, 2021	159.42	162.46	158.84	161.35	203,147	+1.35(+0.84%)
Mar 26, 2021	159.28	160.44	158.09	160.00	198,231	+1.39(+0.88%)
Mar 25, 2021	158.53	159.14	156.88	158.61	273,384	+0.10(+0.06%)
Mar 24, 2021	158.71	160.58	157.85	158.51	220,295	+0.78(+0.49%)
Mar 23, 2021	156.25	159.52	154.97	157.74	294,869	+1.64(+1.05%)
Mar 22, 2021	157.34	158.12	155.04	156.09	242,670	-1.96(-1.24%)
Mar 19, 2021	165.43	165.43	156.53	158.05	924,840	-6.70(-4.07%)
Mar 18, 2021	165.47	167.14	162.99	164.75	226,953	+0.06(+0.04%)
Mar 17, 2021	167.27	167.28	162.25	164.69	286,288	-1.62(-0.98%)
Mar 16, 2021	163.84	166.85	162.58	166.31	385,799	+1.66(+1.01%)
Mar 15, 2021	161.36	164.77	161.36	164.65	235,151	+3.34(+2.07%)
Mar 12, 2021	158.44	161.42	157.59	161.31	442,730	+3.78(+2.40%)
Mar 11, 2021	157.91	157.91	155.37	157.53	301,304	-0.80(-0.50%)
Mar 10, 2021	156.46	158.75	155.42	158.33	446,670	+1.67(+1.07%)
Mar 09, 2021	160.66	160.66	156.18	156.66	319,071	-4.33(-2.69%)
Mar 08, 2021	159.76	163.76	159.40	160.99	205,721	+1.47(+0.92%)
Mar 05, 2021	156.85	159.67	154.40	159.52	404,351	+4.05(+2.60%)
Mar 04, 2021	157.66	158.53	155.03	155.47	318,200	-1.88(-1.20%)
Mar 03, 2021	158.39	159.13	156.65	157.36	319,356	-0.09(-0.06%)
Mar 02, 2021	157.32	158.49	155.15	157.44	258,699	-0.36(-0.23%)

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.