Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	93.73	94.06	93.08	93.97	280,791	+0.06(+0.07%)
Aug 28, 2015	93.88	94.07	93.04	93.91	313,847	-0.11(-0.12%)
Aug 27, 2015	93.85	94.51	92.97	94.02	431,357	+1.04(+1.12%)
Aug 26, 2015	93.07	93.74	91.58	92.98	593,763	+1.40(+1.53%)
Aug 25, 2015	93.75	94.00	91.58	91.58	391,293	-0.49(-0.53%)
Aug 24, 2015	93.06	94.76	91.79	92.06	772,525	-4.01(-4.17%)
Aug 21, 2015	96.88	97.35	96.07	96.07	412,019	-1.42(-1.46%)
Aug 20, 2015	98.40	98.80	97.48	97.49	250,339	-1.64(-1.66%)
Aug 19, 2015	99.34	99.69	98.75	99.13	255,766	-0.72(-0.72%)
Aug 18, 2015	100.05	100.28	98.89	99.85	170,639	-0.19(-0.19%)
Aug 17, 2015	99.37	100.20	98.83	100.05	191,042	+0.43(+0.44%)
Aug 14, 2015	98.67	99.68	98.53	99.61	183,262	+0.81(+0.82%)
Aug 13, 2015	98.57	99.29	97.56	98.80	240,048	+0.45(+0.46%)
Aug 12, 2015	97.98	98.49	97.52	98.35	290,776	-0.31(-0.32%)
Aug 11, 2015	98.04	98.96	98.04	98.66	288,027	-0.06(-0.06%)
Aug 10, 2015	98.45	99.07	98.07	98.72	363,295	+0.71(+0.72%)
Aug 07, 2015	97.60	98.18	97.50	98.01	212,364	+0.48(+0.49%)
Aug 06, 2015	98.44	98.58	97.43	97.53	229,829	-0.80(-0.82%)
Aug 05, 2015	98.71	98.95	98.06	98.33	272,362	+0.19(+0.20%)
Aug 04, 2015	98.90	98.96	97.90	98.14	258,764	-0.67(-0.68%)
Aug 03, 2015	99.17	99.24	97.94	98.81	339,056	-0.09(-0.09%)
Jul 31, 2015	99.63	99.63	98.86	98.90	377,372	-0.16(-0.16%)
Jul 30, 2015	98.07	99.31	97.99	99.06	395,245	+0.94(+0.96%)
Jul 29, 2015	95.39	98.18	94.32	98.12	626,086	+1.91(+1.98%)
Jul 28, 2015	96.59	96.65	95.47	96.21	535,396	-0.24(-0.25%)
Jul 27, 2015	96.37	96.83	96.05	96.45	237,918	-0.46(-0.48%)
Jul 24, 2015	97.18	97.28	96.83	96.91	280,835	-0.49(-0.50%)
Jul 23, 2015	98.28	98.52	97.22	97.40	267,824	-0.88(-0.90%)
Jul 22, 2015	98.76	98.89	97.69	98.29	340,429	-0.38(-0.38%)
Jul 21, 2015	98.30	98.85	98.30	98.66	547,443	+0.42(+0.43%)
Jul 20, 2015	97.94	98.36	97.71	98.24	232,210	+0.55(+0.57%)
Jul 17, 2015	98.12	98.26	97.24	97.69	247,218	-0.25(-0.25%)
Jul 16, 2015	97.17	97.96	96.99	97.94	412,469	+1.09(+1.12%)
Jul 15, 2015	96.26	97.07	95.65	96.85	373,449	+0.80(+0.84%)
Jul 14, 2015	95.59	96.23	94.97	96.05	318,441	+0.48(+0.50%)
Jul 13, 2015	95.96	96.18	95.14	95.57	331,688	+0.31(+0.33%)
Jul 10, 2015	95.50	96.07	94.79	95.25	454,085	+0.76(+0.80%)
Jul 09, 2015	96.40	96.40	93.96	94.50	568,890	-0.66(-0.70%)
Jul 08, 2015	95.33	95.80	94.94	95.16	368,896	-0.77(-0.81%)
Jul 07, 2015	95.74	96.29	94.93	95.94	295,312	+0.09(+0.10%)
Jul 06, 2015	95.01	95.87	95.01	95.84	362,477	+0.13(+0.13%)
Jul 02, 2015	95.68	95.71	95.71	95.71	339,355	-0.18(-0.19%)
Jul 01, 2015	94.71	96.15	94.24	95.90	885,115	+2.33(+2.49%)
Jun 30, 2015	93.94	94.45	93.12	93.57	334,385	+0.11(+0.12%)
Jun 29, 2015	94.66	95.07	93.43	93.46	367,829	-1.68(-1.76%)
Jun 26, 2015	95.27	95.71	95.06	95.13	335,622	-0.14(-0.15%)
Jun 25, 2015	95.80	96.20	95.20	95.27	393,023	-0.53(-0.55%)
Jun 24, 2015	97.18	97.57	95.76	95.80	378,949	-1.39(-1.43%)
Jun 23, 2015	97.42	97.67	97.01	97.19	284,215	+0.01(+0.01%)
Jun 22, 2015	97.02	97.24	96.40	97.18	343,649	+0.36(+0.37%)
Jun 19, 2015	96.61	97.11	96.27	96.82	795,820	+0.26(+0.27%)
Jun 18, 2015	95.96	96.81	95.96	96.56	321,530	+1.03(+1.08%)
Jun 17, 2015	95.58	96.09	95.23	95.53	240,103	-0.10(-0.11%)
Jun 16, 2015	94.80	96.03	94.34	95.63	253,870	+0.83(+0.88%)
Jun 15, 2015	94.71	95.04	93.98	94.80	369,232	-0.37(-0.39%)
Jun 12, 2015	95.40	95.45	94.76	95.17	311,027	-0.47(-0.49%)
Jun 11, 2015	94.42	95.69	93.89	95.64	268,084	+1.09(+1.15%)
Jun 10, 2015	94.10	94.87	93.91	94.55	355,550	+0.91(+0.97%)
Jun 09, 2015	94.25	94.44	93.63	93.64	267,012	-0.72(-0.76%)
Jun 08, 2015	94.92	95.20	94.34	94.36	265,164	-0.50(-0.52%)
Jun 05, 2015	95.48	95.48	94.44	94.86	289,871	-0.29(-0.31%)
Jun 04, 2015	94.86	95.48	94.61	95.15	312,579	-0.35(-0.37%)
Jun 03, 2015	95.08	95.57	94.56	95.50	258,607	+0.65(+0.69%)
Jun 02, 2015	94.20	95.09	93.93	94.85	341,135	+0.19(+0.20%)

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.