NYSE - Nasdaq Real Time Price USD

RenaissanceRe Holdings Ltd. (RNR)

221.77 -5.05 (-2.23%)
As of 2:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 227.44 227.43 221.10 221.77 221.77 159,883
Apr 22, 2024 226.90 227.96 225.61 226.82 226.82 194,200
Apr 19, 2024 223.88 225.18 221.28 224.74 224.74 308,700
Apr 18, 2024 218.53 223.48 217.78 222.84 222.84 494,500
Apr 17, 2024 214.56 217.31 214.22 216.40 216.40 289,900
Apr 16, 2024 214.36 216.61 213.40 215.04 215.04 252,300
Apr 15, 2024 216.68 218.92 213.51 213.58 213.58 244,700
Apr 12, 2024 217.27 218.88 214.56 215.78 215.78 291,300
Apr 11, 2024 221.02 221.08 217.51 217.65 217.65 360,700
Apr 10, 2024 220.49 224.38 220.49 222.37 222.37 411,000
Apr 9, 2024 222.79 223.17 219.12 220.46 220.46 282,300
Apr 8, 2024 223.75 224.46 221.30 223.01 223.01 268,200
Apr 5, 2024 225.70 227.32 221.66 222.89 222.89 377,600
Apr 4, 2024 230.23 230.71 223.48 224.12 224.12 418,900
Apr 3, 2024 230.63 230.99 226.96 229.70 229.70 353,200
Apr 2, 2024 236.04 236.99 230.86 230.99 230.99 259,200
Apr 1, 2024 235.00 235.81 233.19 234.97 234.97 254,400
Mar 28, 2024 236.35 237.99 235.03 235.03 235.03 204,400
Mar 27, 2024 234.99 237.36 233.29 236.06 236.06 312,100
Mar 26, 2024 231.12 234.31 230.69 233.37 233.37 344,900
Mar 25, 2024 227.32 234.19 227.32 231.98 231.98 315,800
Mar 22, 2024 231.36 231.91 228.12 228.47 228.47 261,200
Mar 21, 2024 235.72 236.90 231.05 231.63 231.63 269,000
Mar 20, 2024 233.83 236.72 233.83 236.19 236.19 217,800
Mar 19, 2024 236.45 237.52 235.00 235.29 235.29 215,900
Mar 18, 2024 236.38 238.35 235.26 235.40 235.40 227,700
Mar 15, 2024 237.28 239.42 236.99 237.40 237.40 871,700
Mar 14, 2024 0.39 Dividend
Mar 14, 2024 236.04 238.06 234.16 237.84 237.84 239,900
Mar 13, 2024 236.72 237.58 235.33 236.70 236.31 207,700
Mar 12, 2024 235.49 237.15 233.71 236.02 235.63 253,400
Mar 11, 2024 230.05 235.31 229.10 235.10 234.71 252,000
Mar 8, 2024 227.42 232.15 227.05 230.35 229.97 290,500
Mar 7, 2024 228.33 229.63 225.23 228.23 227.85 228,100
Mar 6, 2024 224.69 229.21 223.46 228.16 227.78 310,400
Mar 5, 2024 223.11 226.32 222.16 223.52 223.15 332,200
Mar 4, 2024 223.54 226.63 222.29 223.13 222.76 208,300
Mar 1, 2024 225.48 225.48 222.32 223.35 222.98 233,000
Feb 29, 2024 228.54 228.54 221.64 224.82 224.45 387,900
Feb 28, 2024 226.55 229.32 226.22 229.10 228.72 162,900
Feb 27, 2024 224.50 226.45 223.93 226.19 225.82 187,500
Feb 26, 2024 226.15 228.09 224.45 225.25 224.88 196,800
Feb 23, 2024 225.66 227.36 224.90 226.45 226.08 259,200
Feb 22, 2024 223.02 226.57 221.95 224.41 224.04 291,300
Feb 21, 2024 222.71 224.00 219.95 221.55 221.18 344,700
Feb 20, 2024 224.11 227.56 222.59 222.72 222.35 372,800
Feb 16, 2024 229.40 230.00 226.71 226.76 226.39 356,500
Feb 15, 2024 228.49 230.21 226.30 228.61 228.23 495,800
Feb 14, 2024 228.13 229.09 226.70 228.18 227.80 336,000
Feb 13, 2024 227.75 231.38 225.63 227.87 227.49 573,700
Feb 12, 2024 226.27 228.50 224.80 226.24 225.87 449,200
Feb 9, 2024 224.40 226.83 222.69 225.94 225.57 674,900
Feb 8, 2024 233.83 234.32 223.77 226.51 226.14 633,600
Feb 7, 2024 229.25 235.14 227.50 234.55 234.16 380,600
Feb 6, 2024 227.51 229.09 225.16 227.67 227.29 439,800
Feb 5, 2024 227.37 229.77 226.21 227.59 227.22 477,000
Feb 2, 2024 225.00 226.58 222.31 226.25 225.88 464,100
Feb 1, 2024 228.24 228.24 221.52 223.18 222.81 805,400
Jan 31, 2024 226.01 233.85 220.50 228.83 228.45 1,486,700
Jan 30, 2024 214.76 216.73 214.23 215.06 214.71 627,500
Jan 29, 2024 212.55 215.05 211.67 214.54 214.19 538,000
Jan 26, 2024 209.73 213.36 209.02 213.31 212.96 404,200
Jan 25, 2024 209.67 210.25 205.62 209.57 209.22 391,400
Jan 24, 2024 209.74 210.82 208.53 209.32 208.98 303,400
Jan 23, 2024 208.77 210.33 207.19 208.09 207.75 362,100
Jan 22, 2024 209.51 210.94 208.91 209.08 208.74 327,400
Jan 19, 2024 210.87 214.04 208.22 209.91 209.56 293,600
Jan 18, 2024 204.60 209.92 203.35 209.74 209.39 361,700
Jan 17, 2024 209.05 212.22 204.63 205.61 205.27 384,400
Jan 16, 2024 205.08 210.15 204.70 209.20 208.86 474,600
Jan 12, 2024 204.68 207.07 204.65 204.98 204.64 303,000
Jan 11, 2024 201.31 204.44 199.73 204.16 203.82 221,200
Jan 10, 2024 200.17 201.49 198.23 200.65 200.32 229,900
Jan 9, 2024 202.61 202.61 197.49 201.17 200.84 271,600
Jan 8, 2024 202.36 203.04 199.92 202.73 202.40 261,000
Jan 5, 2024 203.82 205.08 200.62 201.28 200.95 333,900
Jan 4, 2024 203.64 206.10 202.09 202.09 201.76 283,600
Jan 3, 2024 200.71 202.60 197.99 202.44 202.11 374,300
Jan 2, 2024 196.95 200.31 196.95 200.14 199.81 433,600
Dec 29, 2023 194.50 196.61 193.25 196.00 195.68 345,600
Dec 28, 2023 193.00 195.08 192.56 194.75 194.43 308,200
Dec 27, 2023 191.87 193.91 191.61 193.31 192.99 263,300
Dec 26, 2023 194.93 195.56 191.71 192.67 192.35 444,600
Dec 22, 2023 194.77 196.55 193.77 194.49 194.17 442,500
Dec 21, 2023 192.18 196.22 190.89 194.54 194.22 474,700
Dec 20, 2023 199.22 199.22 192.63 192.71 192.39 1,031,800
Dec 19, 2023 198.12 200.58 197.50 199.92 199.59 487,300
Dec 18, 2023 198.14 199.58 195.46 198.49 198.16 446,700
Dec 15, 2023 194.56 196.25 192.22 196.11 195.79 1,486,000
Dec 14, 2023 0.38 Dividend
Dec 14, 2023 197.25 197.25 188.24 195.00 194.68 1,218,200
Dec 13, 2023 207.31 209.72 200.22 201.47 200.76 530,300
Dec 12, 2023 203.14 209.39 202.20 208.13 207.40 413,100
Dec 11, 2023 200.42 205.95 200.42 202.99 202.27 416,300
Dec 8, 2023 199.94 201.17 197.40 200.67 199.96 347,000
Dec 7, 2023 203.32 203.49 196.41 199.63 198.93 423,900
Dec 6, 2023 209.38 209.38 201.00 202.85 202.13 401,500
Dec 5, 2023 207.85 209.70 204.76 208.62 207.88 410,700
Dec 4, 2023 212.65 213.36 208.28 208.76 208.02 381,600
Dec 1, 2023 212.72 215.59 212.65 213.27 212.52 327,000
Nov 30, 2023 211.10 215.20 210.00 214.36 213.60 372,000
Nov 29, 2023 213.34 214.49 206.78 211.13 210.38 437,700
Nov 28, 2023 220.50 220.85 212.72 212.83 212.08 372,100
Nov 27, 2023 218.69 221.10 218.28 220.39 219.61 337,200
Nov 24, 2023 216.98 219.94 216.98 219.26 218.49 123,100
Nov 22, 2023 214.37 216.70 214.37 216.32 215.56 297,600
Nov 21, 2023 210.80 216.94 210.80 214.98 214.22 501,600
Nov 20, 2023 207.30 210.59 207.11 210.31 209.57 405,400
Nov 17, 2023 204.65 207.53 203.26 206.81 206.08 403,700
Nov 16, 2023 204.06 206.76 201.92 204.36 203.64 383,000
Nov 15, 2023 207.78 208.61 201.91 202.14 201.43 578,700
Nov 14, 2023 210.80 212.43 203.68 208.03 207.30 641,200
Nov 13, 2023 212.45 213.21 209.37 210.79 210.05 411,300
Nov 10, 2023 206.90 210.30 205.26 209.92 209.18 373,000
Nov 9, 2023 205.48 207.82 202.18 207.22 206.49 333,400
Nov 8, 2023 208.24 209.42 204.67 205.82 205.09 339,100
Nov 7, 2023 206.28 208.00 205.58 207.36 206.63 365,300
Nov 6, 2023 207.05 208.56 205.11 207.04 206.31 530,700
Nov 3, 2023 208.95 212.12 203.06 206.08 205.35 1,053,100
Nov 2, 2023 219.37 221.84 208.61 208.61 207.87 1,927,200
Nov 1, 2023 221.10 227.16 219.32 226.97 226.17 928,300
Oct 31, 2023 212.68 220.34 211.98 219.59 218.81 990,300
Oct 30, 2023 211.90 213.28 210.20 211.92 211.17 412,200
Oct 27, 2023 211.04 212.19 208.72 210.21 209.47 476,600
Oct 26, 2023 219.56 220.45 211.81 212.10 211.35 633,800
Oct 25, 2023 217.79 224.00 216.46 218.88 218.11 533,400
Oct 24, 2023 216.24 221.12 215.00 217.98 217.21 344,000
Oct 23, 2023 217.14 217.68 212.00 214.73 213.97 355,800
Oct 20, 2023 217.28 217.83 214.49 216.88 216.11 480,000
Oct 19, 2023 221.05 223.01 217.26 218.54 217.77 380,200
Oct 18, 2023 220.86 225.80 220.86 223.03 222.24 549,600
Oct 17, 2023 217.91 223.08 217.91 221.79 221.01 437,300
Oct 16, 2023 216.18 219.53 215.70 217.77 217.00 277,600
Oct 13, 2023 216.29 217.71 213.59 214.96 214.20 474,400
Oct 12, 2023 214.49 219.62 213.55 215.09 214.33 668,000
Oct 11, 2023 206.08 213.31 206.08 213.20 212.45 409,200
Oct 10, 2023 207.75 208.46 205.68 205.95 205.22 259,300
Oct 9, 2023 206.90 209.51 205.27 208.10 207.37 362,300
Oct 6, 2023 206.04 209.61 204.68 207.87 207.14 344,600
Oct 5, 2023 202.19 206.78 202.19 205.96 205.23 329,400
Oct 4, 2023 198.75 204.05 197.76 202.46 201.75 444,100
Oct 3, 2023 197.83 198.20 195.02 196.93 196.23 272,000
Oct 2, 2023 197.78 198.16 196.04 197.56 196.86 216,700
Sep 29, 2023 203.85 204.09 197.73 197.92 197.22 351,500
Sep 28, 2023 200.34 203.93 200.21 203.73 203.01 331,600
Sep 27, 2023 200.51 200.73 197.74 199.52 198.82 362,700
Sep 26, 2023 202.13 203.56 200.28 200.34 199.63 254,300
Sep 25, 2023 202.07 203.36 200.91 202.63 201.91 176,300
Sep 22, 2023 202.67 205.64 202.67 202.87 202.15 217,000
Sep 21, 2023 205.43 205.45 202.01 202.96 202.24 209,500
Sep 20, 2023 206.38 207.10 203.17 205.25 204.53 418,300
Sep 19, 2023 201.93 207.00 201.93 205.89 205.16 285,300
Sep 18, 2023 200.44 203.20 198.51 201.60 200.89 239,100
Sep 15, 2023 198.89 202.81 198.89 200.32 199.61 472,500
Sep 14, 2023 0.38 Dividend
Sep 14, 2023 200.03 201.06 198.99 200.04 199.33 180,700
Sep 13, 2023 201.67 201.74 197.94 199.08 198.00 249,000
Sep 12, 2023 200.46 203.99 199.70 201.25 200.16 352,900
Sep 11, 2023 197.70 202.41 197.70 199.94 198.85 476,200
Sep 8, 2023 195.19 198.32 193.70 196.75 195.68 544,000
Sep 7, 2023 188.92 194.78 188.92 194.27 193.21 431,400
Sep 6, 2023 188.03 190.31 188.03 188.67 187.65 205,900
Sep 5, 2023 188.54 191.53 186.45 188.19 187.17 350,500
Sep 1, 2023 189.63 191.30 189.07 189.64 188.61 155,100
Aug 31, 2023 188.66 188.82 187.04 187.89 186.87 274,600
Aug 30, 2023 184.10 192.36 183.82 188.34 187.32 337,800
Aug 29, 2023 180.99 184.03 178.94 183.85 182.85 245,100
Aug 28, 2023 182.46 183.38 178.12 180.33 179.35 276,000
Aug 25, 2023 184.62 185.91 181.37 181.90 180.91 354,600
Aug 24, 2023 181.28 185.64 180.56 184.41 183.41 276,700
Aug 23, 2023 177.26 181.98 177.07 181.77 180.78 244,000
Aug 22, 2023 176.90 177.80 176.04 176.98 176.02 332,400
Aug 21, 2023 177.84 178.26 174.22 177.58 176.62 274,300
Aug 18, 2023 176.89 178.78 175.27 177.90 176.93 341,000
Aug 17, 2023 184.84 185.17 176.95 177.77 176.80 398,400
Aug 16, 2023 182.19 184.76 182.19 183.58 182.58 294,300
Aug 15, 2023 182.32 184.42 181.45 182.29 181.30 272,400
Aug 14, 2023 185.48 186.04 182.93 183.41 182.41 276,400
Aug 11, 2023 189.68 190.61 183.26 184.47 183.47 369,500
Aug 10, 2023 190.01 191.81 189.54 190.48 189.45 431,700
Aug 9, 2023 183.57 190.49 182.66 189.01 187.98 705,000
Aug 8, 2023 194.16 194.79 181.52 183.40 182.40 1,346,800
Aug 7, 2023 194.33 196.90 194.33 195.97 194.91 404,300
Aug 4, 2023 195.37 197.30 192.70 193.11 192.06 688,500
Aug 3, 2023 190.99 197.03 190.91 196.09 195.02 544,600
Aug 2, 2023 186.69 192.53 186.52 192.15 191.11 475,800
Aug 1, 2023 186.51 188.71 185.91 187.57 186.55 319,600
Jul 31, 2023 189.95 191.17 185.52 186.76 185.75 892,400
Jul 28, 2023 192.49 192.49 186.98 189.63 188.60 514,400
Jul 27, 2023 202.31 202.41 188.96 190.46 189.43 854,300
Jul 26, 2023 204.57 210.84 200.15 200.53 199.44 878,300
Jul 25, 2023 201.72 203.29 201.00 201.54 200.45 468,900
Jul 24, 2023 201.95 203.28 200.15 201.41 200.32 460,000
Jul 21, 2023 202.13 203.36 200.41 202.78 201.68 356,500
Jul 20, 2023 200.25 203.45 199.25 201.23 200.14 385,500
Jul 19, 2023 199.30 199.95 197.38 198.53 197.45 416,000
Jul 18, 2023 196.39 200.32 196.08 200.07 198.98 420,900
Jul 17, 2023 192.00 198.47 191.36 197.22 196.15 307,600
Jul 14, 2023 194.83 194.83 191.97 192.15 191.11 223,000
Jul 13, 2023 190.81 195.25 190.81 194.21 193.15 323,400
Jul 12, 2023 194.00 195.40 191.54 193.32 192.27 275,400
Jul 11, 2023 191.67 194.10 190.64 192.09 191.05 508,800
Jul 10, 2023 190.37 192.27 188.25 189.11 188.08 241,600
Jul 7, 2023 187.36 192.88 187.36 190.77 189.73 384,700
Jul 6, 2023 185.70 187.49 185.23 186.98 185.96 574,900
Jul 5, 2023 184.07 185.54 180.81 185.49 184.48 308,400
Jul 3, 2023 186.33 187.77 183.12 184.76 183.76 211,900
Jun 30, 2023 185.23 188.15 184.71 186.52 185.51 350,600
Jun 29, 2023 181.34 185.99 180.13 184.94 183.94 449,800
Jun 28, 2023 182.69 183.04 179.02 180.39 179.41 625,300
Jun 27, 2023 186.45 188.11 182.78 183.30 182.30 341,200
Jun 26, 2023 188.01 189.86 183.03 186.32 185.31 472,800
Jun 23, 2023 190.84 191.17 186.69 187.79 186.77 746,100
Jun 22, 2023 190.46 192.13 189.41 190.97 189.93 303,500
Jun 21, 2023 190.75 192.43 188.53 189.94 188.91 385,700
Jun 20, 2023 190.31 192.10 187.34 190.23 189.20 314,900
Jun 16, 2023 189.96 193.08 189.71 191.83 190.79 684,300
Jun 15, 2023 188.15 189.18 185.22 188.75 187.72 428,500
Jun 14, 2023 0.38 Dividend
Jun 14, 2023 188.40 191.53 186.97 187.97 186.95 307,700
Jun 13, 2023 189.72 192.29 188.88 189.63 188.22 295,700
Jun 12, 2023 192.73 192.79 188.62 189.46 188.05 439,000
Jun 9, 2023 192.88 193.56 191.86 192.49 191.06 320,600
Jun 8, 2023 193.20 194.98 191.79 192.95 191.52 340,900
Jun 7, 2023 192.21 194.50 191.49 193.44 192.00 568,300
Jun 6, 2023 194.00 195.06 191.74 193.15 191.72 384,600
Jun 5, 2023 191.11 194.49 191.06 193.81 192.37 412,600
Jun 2, 2023 188.41 193.51 188.41 190.33 188.92 493,000
Jun 1, 2023 187.83 189.53 184.86 188.43 187.03 561,000
May 31, 2023 191.41 193.94 186.48 188.37 186.97 901,600
May 30, 2023 191.04 193.93 188.60 192.29 190.86 979,700
May 26, 2023 195.17 195.88 188.95 189.08 187.68 752,300
May 25, 2023 194.00 196.95 192.69 194.67 193.22 2,538,500
May 24, 2023 194.50 194.98 189.30 192.00 190.57 3,255,000
May 23, 2023 189.94 199.55 187.97 196.39 194.93 1,270,200
May 22, 2023 198.46 198.46 181.34 189.03 187.63 808,400
May 19, 2023 196.35 201.08 194.70 198.86 197.38 385,800
May 18, 2023 190.00 195.76 187.66 195.00 193.55 458,400
May 17, 2023 198.53 198.53 187.04 189.62 188.21 855,400
May 16, 2023 202.38 202.96 198.47 198.78 197.30 354,700
May 15, 2023 209.64 209.64 203.05 203.76 202.25 347,100
May 12, 2023 212.49 213.29 206.67 208.91 207.36 218,300
May 11, 2023 210.06 212.09 209.07 211.19 209.62 225,600
May 10, 2023 210.96 212.20 207.58 210.39 208.83 213,900
May 9, 2023 209.95 212.92 207.73 210.52 208.96 309,100
May 8, 2023 206.56 209.69 205.10 209.67 208.11 255,800
May 5, 2023 205.56 210.26 204.94 206.30 204.77 313,100
May 4, 2023 215.97 215.97 204.94 205.55 204.02 436,600
May 3, 2023 217.36 223.00 212.02 214.60 213.01 505,900
May 2, 2023 213.49 220.30 213.38 220.12 218.49 569,700
May 1, 2023 215.31 220.43 214.30 215.45 213.85 329,300
Apr 28, 2023 209.83 217.56 208.31 215.41 213.81 477,900
Apr 27, 2023 206.75 210.61 205.63 210.52 208.96 331,800
Apr 26, 2023 207.79 210.08 206.23 206.96 205.42 339,200
Apr 25, 2023 208.51 210.24 207.47 208.77 207.22 185,700
Apr 24, 2023 210.27 212.50 209.03 209.68 208.12 232,300

Related Tickers

RGA Reinsurance Group of America, Incorporated
189.89
+0.59%
 
EG Everest Group, Ltd.
369.33
-0.94%
 
HG Hamilton Insurance Group, Ltd.
14.25
+0.07%
 
GLRE Greenlight Capital Re, Ltd.
12.33
-0.80%
 
ERE.DU Everest Re Group Ltd
345.20
-1.03%
 
MHLD Maiden Holdings, Ltd.
2.1900
+0.46%
 
SPNT SiriusPoint Ltd.
12.31
+1.03%
 
BNRE Brookfield Reinsurance Ltd.
40.36
+1.69%
 
SREN.SW Swiss Re AG
101.85
+2.57%