Renaissancere Holdings Ltd (NY: RNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	68.17	68.79	68.05	68.32	546,886	+0.09(+0.13%)
May 30, 2012	68.55	68.98	68.18	68.23	315,501	-0.69(-1.00%)
May 29, 2012	69.19	69.39	68.75	68.92	305,960	-0.04(-0.06%)
May 25, 2012	69.70	69.79	68.82	68.97	324,427	-0.53(-0.77%)
May 24, 2012	69.37	69.73	69.10	69.50	1,136,531	+0.31(+0.45%)
May 23, 2012	68.62	69.27	68.07	69.19	823,466	+0.42(+0.61%)
May 22, 2012	68.54	68.88	68.13	68.77	802,890	+0.51(+0.74%)
May 21, 2012	67.91	68.49	67.73	68.27	346,312	+0.60(+0.89%)
May 18, 2012	68.33	68.81	67.55	67.66	331,159	-0.96(-1.40%)
May 17, 2012	69.20	69.32	68.44	68.62	788,218	-0.59(-0.85%)
May 16, 2012	69.68	69.68	69.15	69.21	366,842	-0.30(-0.43%)
May 15, 2012	69.31	69.84	69.31	69.51	633,518	+0.01(+0.01%)
May 14, 2012	69.87	70.26	69.44	69.50	264,520	-0.98(-1.38%)
May 11, 2012	69.94	70.91	69.27	70.47	210,295	+0.05(+0.08%)
May 10, 2012	70.16	70.91	70.16	70.42	244,479	+0.34(+0.48%)
May 09, 2012	69.91	70.45	69.78	70.08	321,750	-0.26(-0.37%)
May 08, 2012	70.20	70.58	69.76	70.34	363,082	-0.24(-0.34%)
May 07, 2012	70.54	70.62	70.03	70.58	447,667	+0.20(+0.28%)
May 04, 2012	70.34	71.21	70.00	70.39	435,934	+0.39(+0.56%)
May 03, 2012	71.39	71.39	69.94	70.00	653,187	+0.88(+1.27%)
May 02, 2012	68.90	69.41	68.43	69.12	685,399	+0.22(+0.32%)
May 01, 2012	68.64	69.45	68.39	68.90	643,644	-0.30(-0.44%)
Apr 30, 2012	68.60	69.26	68.37	69.20	380,838	+0.59(+0.87%)
Apr 27, 2012	68.26	68.93	67.96	68.60	385,976	+0.35(+0.51%)
Apr 26, 2012	66.95	68.43	66.80	68.26	505,130	+1.32(+1.97%)
Apr 25, 2012	66.84	66.94	66.28	66.94	203,489	+0.50(+0.75%)
Apr 24, 2012	66.39	66.66	66.21	66.44	199,021	+0.04(+0.07%)
Apr 23, 2012	66.72	66.72	65.86	66.40	164,276	-0.67(-1.00%)
Apr 20, 2012	66.89	67.38	66.68	67.07	294,518	+0.51(+0.76%)
Apr 19, 2012	65.80	66.75	65.80	66.56	230,955	+0.91(+1.39%)
Apr 18, 2012	65.56	65.95	65.27	65.65	316,891	-0.35(-0.52%)
Apr 17, 2012	66.27	66.33	65.71	66.00	407,824	+0.10(+0.15%)
Apr 16, 2012	65.84	66.69	65.77	65.90	456,730	+0.14(+0.22%)
Apr 13, 2012	66.62	67.30	65.76	65.76	190,503	-0.90(-1.34%)
Apr 12, 2012	66.47	66.93	65.91	66.65	313,342	+0.35(+0.53%)
Apr 11, 2012	66.15	66.35	65.85	66.30	280,332	+0.50(+0.75%)
Apr 10, 2012	66.13	66.51	65.78	65.80	252,145	-0.26(-0.39%)
Apr 09, 2012	66.33	66.52	65.86	66.06	123,077	-0.66(-0.98%)
Apr 05, 2012	66.72	66.99	66.42	66.72	168,020	-0.21(-0.32%)
Apr 04, 2012	66.69	67.32	66.56	66.93	289,625	-0.17(-0.25%)
Apr 03, 2012	67.07	67.61	66.52	67.10	204,576	-0.18(-0.26%)
Apr 02, 2012	67.42	67.84	66.69	67.27	420,871	+0.14(+0.21%)
Mar 30, 2012	67.18	67.81	66.86	67.13	301,010	+0.19(+0.29%)
Mar 29, 2012	66.13	67.06	65.82	66.94	293,516	+0.43(+0.65%)
Mar 28, 2012	66.16	66.51	65.92	66.50	453,676	+0.52(+0.79%)
Mar 27, 2012	66.36	66.52	65.95	65.98	816,731	-0.36(-0.55%)
Mar 26, 2012	65.61	66.45	65.61	66.34	287,545	+0.74(+1.12%)
Mar 23, 2012	65.38	65.70	64.86	65.61	268,878	+0.77(+1.19%)
Mar 22, 2012	65.55	65.55	64.82	64.84	267,623	-0.65(-0.99%)
Mar 21, 2012	66.16	66.26	65.45	65.48	85,080	-0.64(-0.97%)
Mar 20, 2012	65.70	66.27	65.55	66.12	258,841	-0.02(-0.03%)
Mar 19, 2012	65.97	66.35	65.83	66.14	237,815	+0.23(+0.35%)
Mar 16, 2012	66.32	66.32	65.62	65.91	330,023	-0.24(-0.36%)
Mar 15, 2012	66.61	66.68	65.88	66.15	576,413	-0.69(-1.03%)
Mar 14, 2012	66.53	66.95	66.11	66.84	279,266	+0.27(+0.40%)
Mar 13, 2012	64.66	66.58	64.14	66.57	560,976	+2.10(+3.26%)
Mar 12, 2012	64.62	65.21	64.31	64.47	161,748	-0.28(-0.44%)
Mar 09, 2012	63.89	64.75	63.89	64.75	215,807	+0.81(+1.27%)
Mar 08, 2012	63.82	64.32	63.65	63.94	262,639	+0.22(+0.35%)
Mar 07, 2012	63.82	63.82	63.02	63.72	168,679	+0.00(+0.00%)
Mar 06, 2012	64.34	64.37	63.67	63.72	399,519	-0.87(-1.34%)
Mar 05, 2012	63.28	64.64	63.09	64.59	265,800	+1.26(+1.99%)
Mar 02, 2012	63.59	63.84	63.29	63.32	257,227	+0.01(+0.01%)

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.