RenaissanceRe Holdings Ltd (RNR-F)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 23.49 | -0.25 | -1.03 | 23.73 | 23.92 | 23.49 | 7724 |
| 1721774400 | 23.735 | -0.08 | -0.31 | 23.81 | 23.98 | 23.6803 | 7473 |
| 1721688000 | 23.81 | -0.11 | -0.46 | 23.93 | 24.1866 | 23.81 | 18380 |
| 1721428800 | 23.92 | 0.02 | 0.08 | 23.92 | 24.08 | 23.92 | 29014 |
| 1721342400 | 23.9 | -0.23 | -0.95 | 24.12 | 24.18 | 23.8401 | 22330 |
| 1721256000 | 24.13 | 0.02 | 0.10 | 24.14 | 24.17 | 24.02 | 5215 |
| 1721169600 | 24.105 | 0.03 | 0.10 | 24.04 | 24.2015 | 24.04 | 5843 |
| 1721083200 | 24.08 | 0.08 | 0.33 | 23.94 | 24.19 | 23.9029 | 7540 |
| 1720824000 | 24 | 0 | 0.00 | 23.99 | 24.18 | 23.99 | 18321 |
| 1720737600 | 24 | 0.32 | 1.35 | 23.68 | 24.02 | 23.68 | 7548 |
| 1720651200 | 23.68 | 0.12 | 0.51 | 23.45 | 23.68 | 23.45 | 18056 |
| 1720564800 | 23.56 | 0.13 | 0.56 | 23.43 | 23.58 | 23.37 | 53272 |
| 1720478400 | 23.4285 | 0.13 | 0.55 | 23.29 | 23.4299 | 23.255 | 13383 |
| 1720219200 | 23.3 | 0.14 | 0.60 | 23.12 | 23.48 | 23.12 | 6381 |
| 1720040640 | 23.1602 | 0.13 | 0.57 | 23.18 | 23.32 | 23.0843 | 20047 |
| 1719960000 | 23.03 | -0.01 | -0.04 | 23 | 23.1 | 23 | 16574 |
| 1719873600 | 23.04 | -0.06 | -0.26 | 22.97 | 23.14 | 22.93 | 17021 |
| 1719614400 | 23.1 | -0.03 | -0.13 | 23.13 | 23.17 | 23.08 | 44258 |
| 1719528000 | 23.13 | 0.05 | 0.22 | 23.02 | 23.2488 | 23.02 | 20620 |
| 1719441600 | 23.08 | -0.01 | -0.04 | 22.92 | 23.1 | 22.92 | 17450 |
| 1719355200 | 23.09 | 0.11 | 0.48 | 23.07 | 23.09 | 22.95 | 13537 |
| 1719268800 | 22.98 | 0 | 0.00 | 23.06 | 23.07 | 22.9401 | 9935 |
| 1719009600 | 22.98 | -0.09 | -0.39 | 23.01 | 23.15 | 22.98 | 25711 |
| 1718923200 | 23.07 | -0.01 | -0.02 | 23.05 | 23.075 | 22.975 | 34922 |
| 1718750400 | 23.075 | 0.11 | 0.50 | 22.9 | 23.11 | 22.9 | 10848 |
| 1718664000 | 22.96 | 0.09 | 0.39 | 22.82 | 22.96 | 22.75 | 9937 |
| 1718404800 | 22.87 | -0.01 | -0.02 | 22.98 | 23.0003 | 22.85 | 29708 |
| 1718318400 | 22.875 | 0.02 | 0.07 | 22.96 | 23 | 22.75 | 10838 |
| 1718232000 | 22.86 | 0.13 | 0.57 | 22.98 | 23.05 | 22.8 | 13721 |
| 1718145600 | 22.73 | 0.01 | 0.04 | 22.75 | 22.76 | 22.68 | 9131 |
| 1718059200 | 22.72 | -0.07 | -0.31 | 22.84 | 22.84 | 22.68 | 6644 |
| 1717800000 | 22.79 | -0.09 | -0.39 | 22.8 | 22.8801 | 22.76 | 8304 |
| 1717713600 | 22.88 | 0.01 | 0.04 | 22.83 | 22.91 | 22.83 | 10386 |
| 1717627200 | 22.87 | -0.08 | -0.35 | 23.01 | 23.01 | 22.8206 | 20934 |
| 1717540800 | 22.95 | 0.12 | 0.53 | 22.93 | 23.01 | 22.8601 | 16039 |
| 1717454400 | 22.83 | 0.16 | 0.71 | 22.8 | 22.95 | 22.71 | 39268 |
| 1717195200 | 22.67 | -0.18 | -0.79 | 22.84 | 22.88 | 22.6 | 23283 |
| 1717108800 | 22.85 | 0.05 | 0.22 | 22.84 | 23 | 22.84 | 19087 |
| 1717022400 | 22.8 | -0.33 | -1.45 | 23.05 | 23.05 | 22.77 | 35721 |
| 1716936000 | 23.1349 | -0.09 | -0.37 | 23.4162 | 23.4162 | 23.105 | 6165 |
| 1716590400 | 23.22 | 0.09 | 0.39 | 23.08 | 23.33 | 23.08 | 9487 |
| 1716504000 | 23.13 | -0.23 | -0.98 | 23.41 | 23.42 | 23.06 | 20041 |
| 1716417600 | 23.36 | -0.04 | -0.17 | 23.31 | 23.4392 | 23.2701 | 6149 |
| 1716331200 | 23.4 | -0.03 | -0.13 | 23.35 | 23.54 | 23.32 | 10770 |
| 1716244800 | 23.4298 | 0.08 | 0.36 | 23.27 | 23.44 | 23.27 | 7996 |
| 1715985600 | 23.345 | -0.05 | -0.19 | 23.26 | 23.3937 | 23.2 | 10215 |
| 1715899200 | 23.39 | 0 | 0.00 | 23.46 | 23.5584 | 23.26 | 18711 |
| 1715812800 | 23.39 | 0.19 | 0.82 | 23.45 | 23.5 | 23.3 | 21777 |
| 1715726400 | 23.2 | -0.12 | -0.51 | 23.43 | 23.4361 | 23.17 | 10611 |
| 1715640000 | 23.32 | -0.02 | -0.09 | 23.37 | 23.4299 | 23.16 | 8444 |
| 1715380800 | 23.34 | 0.16 | 0.69 | 23.11 | 23.34 | 23.1 | 11564 |
| 1715294400 | 23.18 | 0.01 | 0.04 | 23.18 | 23.3286 | 23.08 | 15262 |
| 1715208000 | 23.17 | -0.32 | -1.36 | 23.43 | 23.48 | 23.13 | 13585 |
| 1715121600 | 23.49 | 0.01 | 0.04 | 23.58 | 23.64 | 23.48 | 17357 |
| 1715035200 | 23.48 | 0.13 | 0.56 | 23.4 | 23.52 | 23.28 | 6409 |
| 1714776000 | 23.35 | 0.28 | 1.21 | 23.22 | 23.35 | 23.16 | 11042 |
| 1714689600 | 23.07 | 0.06 | 0.26 | 23.03 | 23.12 | 22.94 | 8358 |
| 1714603200 | 23.01 | 0.25 | 1.10 | 22.84 | 23.12 | 22.83 | 33378 |
| 1714516800 | 22.76 | -0.56 | -2.40 | 23.29 | 23.29 | 22.68 | 72303 |
| 1714430400 | 23.32 | 0.17 | 0.73 | 23.14 | 23.32 | 23.1101 | 9783 |
| 1714171200 | 23.15 | 0.14 | 0.61 | 23.18 | 23.3377 | 23.03 | 18032 |
| 1714084800 | 23.01 | -0.29 | -1.24 | 23.12 | 23.12 | 22.97 | 8854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
