UK markets closed

RenaissanceRe Holdings Ltd. (RNR-PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.73+0.06 (+0.34%)
As of 11:41AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.6917.7417.5917.7317.734,564
01 May 202417.5617.6917.4217.6717.6712,852
30 Apr 202417.6017.6017.4317.4517.4519,412
29 Apr 202417.5417.6517.4617.6317.6310,333
26 Apr 202417.4917.6717.3817.5117.5122,037
25 Apr 202417.4317.4317.2317.3317.339,694
24 Apr 202417.5817.5817.3117.5817.588,713
23 Apr 202417.3317.5517.3317.5517.5522,361
22 Apr 202417.2017.2917.1417.2917.297,404
19 Apr 202417.2317.2417.0717.2017.2031,980
18 Apr 202417.3717.3717.0517.1017.1015,534
17 Apr 202417.3017.4417.1717.2617.2621,901
16 Apr 202417.2017.5816.8017.1517.1518,001
15 Apr 202417.7717.7717.0917.1517.1524,925
12 Apr 202418.0518.2117.7317.7317.7317,427
11 Apr 202418.1718.1717.7118.0018.0018,962
10 Apr 202418.4818.5418.0118.0118.0155,704
09 Apr 202418.5318.7018.4518.6218.6232,717
08 Apr 202418.5018.5018.4018.4718.479,125
05 Apr 202418.4918.6618.4918.5018.5017,359
04 Apr 202418.5118.6518.5118.5518.5514,110
03 Apr 202418.6418.6718.4018.4518.4559,799
02 Apr 202418.7018.7718.5518.6918.6915,075
01 Apr 202418.8918.9818.4818.8118.8142,831
28 Mar 202419.1219.1718.8118.9318.9325,630
27 Mar 202418.9119.0918.7919.0919.0920,273
26 Mar 202419.0719.0718.7318.7318.7319,888
25 Mar 202419.1019.1018.9418.9418.9411,133
22 Mar 202419.4019.4619.0519.0519.0532,024
21 Mar 202419.0719.3219.0419.2619.2640,176
20 Mar 202418.8518.9418.8118.9018.9015,616
19 Mar 202418.6418.8218.5918.8218.8217,085
18 Mar 202418.6718.7718.4618.5818.5832,852
15 Mar 202418.8818.8818.5718.5718.5727,962
14 Mar 202419.0019.0518.7418.8618.8629,002
13 Mar 202418.9319.0718.9319.0019.0010,185
12 Mar 202418.9218.9518.7818.9318.9310,654
11 Mar 202418.9819.0518.8518.9018.9018,363
08 Mar 202418.9519.0418.9518.9518.9512,215
07 Mar 202418.8418.9118.8418.9118.919,892
06 Mar 202418.6518.7918.6518.7518.7516,684
05 Mar 202418.5218.6218.5218.5718.579,814
04 Mar 202418.6618.7018.4418.4418.4423,186
01 Mar 202418.6718.7618.5818.6618.6649,032
29 Feb 202418.6918.8918.5718.5818.5890,443
28 Feb 202418.6918.7718.6318.6918.6949,621
28 Feb 20240.2625 Dividend
27 Feb 202418.9319.0118.7818.9018.6421,859
26 Feb 202418.8618.9118.7518.9018.6420,170
23 Feb 202418.7218.9218.7018.8718.6128,302
22 Feb 202418.6318.6618.6018.6018.3425,115
21 Feb 202418.5218.6318.4718.4918.2319,977
20 Feb 202418.5218.5518.4018.4218.1611,327
16 Feb 202418.4518.5118.3918.4018.1513,467
15 Feb 202418.5118.5618.4418.5218.2717,393
14 Feb 202418.5318.6118.4018.4018.1413,308
13 Feb 202418.4618.5118.3918.4718.2115,298
12 Feb 202418.7118.7418.6218.6918.4319,567
09 Feb 202418.5518.7518.4818.6518.3925,531
08 Feb 202418.5418.5418.3518.5218.2622,437
07 Feb 202418.4018.7518.3018.4718.2140,695
06 Feb 202418.2718.3018.1718.2718.0212,382
05 Feb 202418.3718.3718.1118.1917.9421,033
02 Feb 202418.3918.4818.3518.4018.1413,152
01 Feb 202418.3718.4918.1518.4818.2220,090
31 Jan 202418.0818.3718.0418.2918.0430,935
30 Jan 202418.0718.1517.8618.1417.8914,874
29 Jan 202417.8518.0017.8517.9917.7419,606
26 Jan 202417.8017.8317.7517.8117.5622,866
25 Jan 202417.5617.8517.5617.8017.5532,462
24 Jan 202417.5617.5917.4817.5517.3130,353
23 Jan 202417.4917.5617.4217.4817.2422,263
22 Jan 202417.3817.4917.3817.4817.2429,004
19 Jan 202417.2417.3817.1217.3717.1342,673
18 Jan 202417.2617.2717.1517.2016.9625,452
17 Jan 202417.2317.2517.1317.1816.9430,657
16 Jan 202417.3517.3617.2317.2316.9955,593
12 Jan 202417.3317.3817.2817.3017.0612,928
11 Jan 202417.3117.3217.2317.2316.99177,551
10 Jan 202417.3617.4017.2617.3017.0665,205
09 Jan 202417.2717.3717.2517.2717.0328,970
08 Jan 202417.1917.2417.1517.2216.9828,663
05 Jan 202417.1917.3117.0617.0816.8433,928
04 Jan 202417.1017.2317.1017.1216.8846,372
03 Jan 202417.1317.1917.0317.1116.87106,110
02 Jan 202417.2017.2817.0917.2116.9731,471
29 Dec 202317.5517.5517.1217.2216.98511,786
28 Dec 202317.5617.6417.4517.5017.2656,074
27 Dec 202317.5117.6417.4417.5617.3252,877
26 Dec 202317.3917.5117.2117.5117.2729,602
22 Dec 202317.3017.3217.1417.3217.0854,927
21 Dec 202317.3617.3817.0917.2216.9856,648
20 Dec 202317.2317.3717.2017.2216.9839,186
19 Dec 202317.0017.2217.0017.1816.9444,854
18 Dec 202317.2517.2516.8816.9016.6745,444
15 Dec 202317.3817.4517.0517.2617.0258,826
14 Dec 202317.2417.4017.2317.2817.04143,911
13 Dec 202316.9717.2016.8817.0916.85121,895
12 Dec 202316.9817.0316.8416.8716.64311,355
11 Dec 202317.0517.0516.7816.8916.6629,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...