UK markets close in 2 hours 53 minutes

RenaissanceRe Holdings Ltd. (RNR-PF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.01-0.18 (-0.78%)
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202423.2023.2823.0123.0123.0113,740
17 Apr 202423.0823.3123.0123.1923.1917,419
16 Apr 202422.9523.5722.8822.9822.9811,793
15 Apr 202423.6423.6423.0123.0923.0920,894
12 Apr 202423.7423.9223.6523.6623.667,138
11 Apr 202424.2124.2123.7423.8223.8214,675
10 Apr 202424.3024.3023.8924.0824.0817,625
09 Apr 202424.3924.5624.3924.4424.448,486
08 Apr 202424.5324.5324.3824.4524.4510,944
05 Apr 202424.4824.5824.4224.5324.537,082
04 Apr 202424.4424.5824.4324.4824.485,713
03 Apr 202424.4024.4924.3924.3924.397,000
02 Apr 202424.4624.6424.3624.5324.5312,560
01 Apr 202424.6424.7424.5124.6524.6514,172
28 Mar 202424.7424.8824.6124.7024.709,552
27 Mar 202424.6224.7724.4824.6724.679,331
26 Mar 202424.4824.5324.3824.4624.465,883
25 Mar 202424.4824.5524.4124.5524.5512,520
22 Mar 202424.9024.9024.4324.5224.5266,136
21 Mar 202424.6824.8424.6824.8124.8116,459
20 Mar 202424.4824.6324.4624.5824.5817,436
19 Mar 202424.4324.5124.3524.4524.458,998
18 Mar 202424.3224.4624.3024.3324.3315,179
15 Mar 202424.3724.5324.2424.3524.3526,476
14 Mar 202424.7824.7824.4224.4324.4327,369
13 Mar 202424.8524.8524.6524.6924.6922,171
12 Mar 202424.8324.8524.6424.7224.7217,084
11 Mar 202424.8924.8924.8224.8224.825,043
08 Mar 202424.8124.8624.8124.8324.8315,488
07 Mar 202424.7524.8624.7524.8024.8017,068
06 Mar 202424.6524.8424.6324.7524.7515,507
05 Mar 202424.5524.6424.5224.6024.6026,754
04 Mar 202424.7124.7424.5524.5524.5513,678
01 Mar 202424.6524.8424.5724.7324.7321,147
29 Feb 202424.5924.8424.5424.6424.6432,886
28 Feb 202424.5924.6624.5524.5524.5511,988
28 Feb 20240.359375 Dividend
27 Feb 202424.9025.0124.8824.8824.5221,495
26 Feb 202425.0725.0724.8724.9324.5726,472
23 Feb 202424.9325.0224.8524.9624.6015,618
22 Feb 202424.9524.9524.7824.8324.4736,724
21 Feb 202424.8525.0624.8024.8124.4528,951
20 Feb 202424.8224.8924.7524.8524.498,391
16 Feb 202424.8524.8624.7424.7924.436,649
15 Feb 202424.7224.9724.7224.8524.499,432
14 Feb 202424.7524.8324.6624.6924.3311,253
13 Feb 202424.8024.8724.6624.6924.3324,527
12 Feb 202424.9425.1024.8625.0024.6416,555
09 Feb 202424.9625.0824.8924.9924.6310,155
08 Feb 202424.7024.9324.6424.8624.5018,931
07 Feb 202424.7824.8424.6424.7624.4014,843
06 Feb 202424.8124.8124.6324.6924.3342,040
05 Feb 202424.8224.8224.6224.6724.3151,586
02 Feb 202424.9225.0224.8324.9424.5815,217
01 Feb 202425.0525.0524.6925.0124.6532,381
31 Jan 202424.6025.0124.6024.8924.5380,053
30 Jan 202424.7724.7924.6224.7924.4317,027
29 Jan 202424.5824.7524.5224.7424.3822,024
26 Jan 202424.5024.5724.4424.5424.1921,373
25 Jan 202424.3924.5424.3224.5424.1928,508
24 Jan 202424.3324.4024.2324.2623.9121,697
23 Jan 202424.2224.2624.1424.2123.8631,705
22 Jan 202424.0924.2324.0524.2323.8814,295
19 Jan 202423.8123.9923.6623.9923.6434,777
18 Jan 202423.8823.9523.7323.8123.4729,471
17 Jan 202423.7923.8923.6423.8623.5228,612
16 Jan 202423.9523.9523.8023.8223.4852,147
12 Jan 202423.8223.9323.8123.8923.546,175
11 Jan 202423.8523.9023.7023.8123.4711,444
10 Jan 202423.9324.0323.7623.7623.4221,455
09 Jan 202423.9224.0023.8923.9323.585,751
08 Jan 202423.8123.9223.8023.9023.5510,846
05 Jan 202423.6723.8423.6723.7423.4053,091
04 Jan 202423.6723.7723.6623.6923.359,739
03 Jan 202423.6723.7623.6223.7123.3720,183
02 Jan 202423.8123.8823.6623.7723.4332,395
29 Dec 202324.0224.0823.8823.8923.54231,657
28 Dec 202324.0724.1023.9823.9823.6334,074
27 Dec 202324.0624.1323.9024.0723.7212,479
26 Dec 202323.8024.0923.7523.9523.6013,579
22 Dec 202323.7923.8623.6823.7423.4018,334
21 Dec 202323.7523.7923.6223.6623.3231,454
20 Dec 202323.6323.8823.6323.6723.3324,336
19 Dec 202323.5223.7623.4723.6423.3013,694
18 Dec 202323.6923.7923.3923.4023.0618,489
15 Dec 202323.8924.1223.5223.6423.3031,988
14 Dec 202323.8024.0023.7623.8923.5419,589
13 Dec 202323.2423.6623.1823.5623.2220,310
12 Dec 202323.2923.4423.1723.1822.8529,384
11 Dec 202323.4223.4423.1523.2922.9621,094
08 Dec 202323.3523.4823.2923.3823.0416,503
07 Dec 202323.4023.5323.3323.4023.0618,846
06 Dec 202323.5823.5823.2623.3322.9928,286
05 Dec 202323.4823.5723.3523.4223.0834,371
04 Dec 202323.5023.6023.4023.4223.0832,850
01 Dec 202323.3623.6823.3523.5923.25104,385
30 Nov 202323.2823.4823.2123.2122.8764,537
29 Nov 202322.9123.2822.9123.2122.8740,326
29 Nov 20230.359375 Dividend
28 Nov 202323.0623.3322.8923.2322.5424,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...