Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	41.82	41.83	40.81	41.07	800,343	-0.90(-2.14%)
Aug 30, 2004	41.91	42.11	41.61	41.97	375,508	-0.32(-0.77%)
Aug 27, 2004	42.67	42.69	42.18	42.29	502,162	-0.38(-0.90%)
Aug 26, 2004	43.03	43.03	42.56	42.68	406,440	-0.52(-1.21%)
Aug 25, 2004	42.85	43.26	42.76	43.20	236,201	+0.22(+0.52%)
Aug 24, 2004	43.14	43.39	42.92	42.97	366,721	+0.05(+0.12%)
Aug 23, 2004	43.74	43.75	42.78	42.92	530,164	-0.86(-1.97%)
Aug 20, 2004	44.49	44.51	43.73	43.78	465,373	-0.71(-1.59%)
Aug 19, 2004	44.44	44.55	44.39	44.49	250,612	+0.15(+0.35%)
Aug 18, 2004	44.25	44.37	43.92	44.34	156,999	+0.09(+0.21%)
Aug 17, 2004	44.68	44.68	44.13	44.25	217,689	+0.01(+0.02%)
Aug 16, 2004	43.53	44.30	43.19	44.24	400,699	+0.83(+1.91%)
Aug 13, 2004	42.57	43.44	42.57	43.41	636,080	+0.67(+1.56%)
Aug 12, 2004	43.38	43.49	42.71	42.74	339,774	-0.62(-1.44%)
Aug 11, 2004	43.76	44.34	43.29	43.37	707,081	-0.39(-0.90%)
Aug 10, 2004	43.74	43.91	43.61	43.76	344,812	+0.08(+0.18%)
Aug 09, 2004	43.53	43.96	43.23	43.68	227,882	+0.20(+0.47%)
Aug 06, 2004	43.79	43.98	43.42	43.48	244,402	-0.31(-0.70%)
Aug 05, 2004	44.14	44.21	43.78	43.78	312,943	-0.36(-0.81%)
Aug 04, 2004	44.68	44.68	43.74	44.14	416,516	-0.54(-1.20%)
Aug 03, 2004	44.58	44.81	44.49	44.68	168,832	+0.19(+0.42%)
Aug 02, 2004	44.98	44.98	44.21	44.49	520,674	-0.74(-1.64%)
Jul 30, 2004	45.02	45.33	44.82	45.24	390,974	-0.05(-0.11%)
Jul 29, 2004	44.64	45.42	44.51	45.29	293,260	+0.73(+1.65%)
Jul 28, 2004	44.21	44.60	44.12	44.55	900,986	+1.02(+2.35%)
Jul 27, 2004	43.94	44.21	43.38	43.53	496,070	-0.41(-0.93%)
Jul 26, 2004	43.23	44.00	43.20	43.94	707,432	+0.71(+1.64%)
Jul 23, 2004	42.91	43.32	42.45	43.23	545,395	+0.26(+0.60%)
Jul 22, 2004	43.44	43.45	42.63	42.97	812,997	-0.64(-1.47%)
Jul 21, 2004	43.44	44.04	43.36	43.61	1,259,741	+0.17(+0.39%)
Jul 20, 2004	44.38	44.38	42.16	43.44	2,132,492	-2.39(-5.21%)
Jul 19, 2004	46.00	46.08	45.36	45.83	245,340	-0.04(-0.09%)
Jul 16, 2004	46.09	46.34	45.82	45.88	78,382	-0.08(-0.17%)
Jul 15, 2004	46.52	46.52	45.87	45.95	189,921	-0.44(-0.94%)
Jul 14, 2004	46.90	46.93	46.39	46.39	311,303	-0.42(-0.89%)
Jul 13, 2004	46.26	46.90	46.10	46.81	361,097	+0.55(+1.18%)
Jul 12, 2004	45.75	46.61	45.73	46.26	215,346	+0.47(+1.03%)
Jul 09, 2004	45.62	45.88	45.59	45.79	187,461	+0.21(+0.47%)
Jul 08, 2004	45.71	45.81	45.58	45.58	255,416	+0.04(+0.09%)
Jul 07, 2004	45.24	45.59	45.16	45.53	387,342	+0.32(+0.70%)
Jul 06, 2004	45.46	45.46	45.19	45.22	111,891	-0.39(-0.86%)
Jul 02, 2004	45.66	45.69	45.24	45.61	189,570	-0.05(-0.11%)
Jul 01, 2004	46.09	46.26	45.65	45.66	307,202	-0.38(-0.83%)
Jun 30, 2004	44.89	46.05	44.89	46.05	470,645	+1.32(+2.96%)
Jun 29, 2004	44.51	44.81	44.39	44.72	267,952	+0.34(+0.77%)
Jun 28, 2004	44.25	44.52	44.19	44.38	319,504	+0.25(+0.56%)
Jun 25, 2004	44.23	44.38	44.13	44.13	126,770	-0.08(-0.17%)
Jun 24, 2004	44.38	44.46	44.11	44.21	371,876	-0.18(-0.40%)
Jun 23, 2004	44.37	44.60	44.27	44.39	257,290	+0.09(+0.19%)
Jun 22, 2004	44.04	44.31	43.96	44.31	128,293	+0.12(+0.27%)
Jun 21, 2004	43.96	44.34	43.78	44.19	201,989	+0.23(+0.52%)
Jun 18, 2004	44.30	44.38	43.96	43.96	129,817	-0.30(-0.67%)
Jun 17, 2004	43.96	44.30	43.83	44.25	148,914	+0.30(+0.68%)
Jun 16, 2004	44.24	44.43	43.78	43.96	235,029	-0.41(-0.92%)
Jun 15, 2004	44.43	44.67	44.25	44.37	411,009	-0.07(-0.15%)
Jun 14, 2004	44.82	44.91	44.27	44.43	198,006	-0.51(-1.14%)
Jun 10, 2004	45.15	45.36	44.85	44.95	261,743	-0.11(-0.25%)
Jun 09, 2004	45.99	45.99	44.90	45.06	519,502	-0.93(-2.02%)
Jun 08, 2004	46.40	46.43	45.92	45.99	548,559	-0.62(-1.34%)
Jun 07, 2004	46.30	46.67	46.09	46.61	358,168	+0.85(+1.87%)
Jun 04, 2004	45.34	45.83	45.24	45.76	372,814	+0.42(+0.92%)
Jun 03, 2004	45.07	45.45	44.89	45.34	287,167	+0.13(+0.28%)
Jun 02, 2004	44.59	45.44	44.45	45.21	332,275	+0.82(+1.85%)

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.