Renaissancere Historical Data - RNR

RNR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 196.68 -1.50 -0.76% 197.86 198.765 196.28 179,443
Feb 17 2020 198.18 0.00 +0.00% 200.93 201.25 197.925 0
Feb 14 2020 198.18 0.00 +0.00% 200.93 201.25 197.925 0
Feb 14 2020 198.18 -2.67 -1.33% 200.93 201.25 197.925 243,580
Feb 13 2020 200.85 2.17 1.09% 198.41 201.31 198.11 159,909
Feb 12 2020 198.68 -3.50 -1.73% 202.68 202.68 198.07 294,655
Feb 11 2020 202.18 2.76 1.38% 200.00 202.44 197.90 275,453
Feb 10 2020 199.42 0.00 +0.00% 197.99 199.93 196.10 0
Feb 10 2020 199.42 1.70 0.86% 197.99 199.93 196.10 247,407
Feb 07 2020 197.72 1.38 0.7% 196.02 200.10 196.02 234,742
Feb 06 2020 196.34 2.29 1.18% 195.09 198.36 194.81 386,385
Feb 05 2020 194.05 0.24 0.12% 189.87 198.96 189.08 491,407
Feb 04 2020 193.81 -0.01 0.0% 193.36 195.60 192.83 251,825
Feb 03 2020 193.815 0.00 +0.00% 189.81 193.86 187.8656 0
Feb 03 2020 193.815 4.38 2.31% 189.81 193.86 187.8656 377,319
Jan 31 2020 189.44 -3.59 -1.86% 192.12 193.49 189.08 302,277
Jan 30 2020 193.03 4.31 2.28% 187.92 193.215 187.48 204,688
Jan 29 2020 188.72 -1.22 -0.64% 190.02 190.94 188.61 156,300
Jan 28 2020 189.94 1.74 0.92% 188.70 191.31 188.70 258,736
Jan 27 2020 188.20 -1.89 -0.99% 187.95 190.61 187.405 271,953
Jan 24 2020 190.09 0.00 +0.00% 192.76 193.41 189.28 0
Jan 24 2020 190.09 -2.41 -1.25% 192.76 193.41 189.28 236,363
Jan 23 2020 192.50 0.23 0.12% 191.30 193.08 190.00 287,572
Jan 22 2020 192.27 -0.07 -0.04% 192.72 193.505 191.30 216,146
Jan 21 2020 192.34 0.00 +0.00% 192.81 193.89 191.23 0
Jan 21 2020 192.34 -0.88 -0.46% 192.81 193.89 191.23 286,520
Jan 20 2020 193.22 0.00 +0.00% 193.03 194.07 192.07 0
Jan 17 2020 193.22 0.19 0.1% 193.03 194.07 192.07 194,812
Jan 16 2020 193.03 1.91 1.0% 192.00 194.58 190.68 294,581
Jan 15 2020 191.12 2.32 1.23% 188.89 191.60 188.31 272,587
Jan 14 2020 188.80 -1.44 -0.76% 190.24 190.45 187.91 250,853
Jan 13 2020 190.24 1.13 0.6% 189.25 191.21 188.71 201,923
Jan 10 2020 189.11 -2.48 -1.29% 191.72 192.11 187.91 283,788
Jan 09 2020 191.59 1.76 0.93% 190.35 191.69 189.225 521,725
Jan 08 2020 189.83 1.09 0.57% 188.37 190.33 188.195 683,234
Jan 07 2020 188.745 -3.27 -1.7% 186.80 189.125 185.76 1,203,852
Jan 06 2020 192.01 -3.24 -1.66% 194.37 194.73 191.44 289,653
Jan 03 2020 195.25 0.06 0.03% 193.73 196.16 192.65 214,473
Jan 02 2020 195.19 0.00 +0.00% 196.96 197.07 193.75 0
Jan 02 2020 195.19 -0.83 -0.42% 196.96 197.07 193.75 297,166
Jan 01 2020 196.02 0.00 +0.00% 196.76 197.73 195.77 0
Dec 31 2019 196.02 -0.54 -0.27% 196.76 197.73 195.77 231,528
Dec 30 2019 196.56 1.28 0.66% 195.71 196.86 194.91 114,448
Dec 27 2019 195.28 1.64 0.85% 193.83 195.88 193.32 112,507
Dec 26 2019 193.64 0.00 +0.00% 193.53 194.49 192.59 0
Dec 26 2019 193.64 0.44 0.23% 193.53 194.49 192.59 98,282
Dec 25 2019 193.20 0.00 +0.00% 193.44 194.55 192.26 0
Dec 24 2019 193.20 -0.38 -0.2% 193.44 194.55 192.26 73,752
Dec 23 2019 193.58 -5.23 -2.63% 199.15 199.15 193.39 172,896
Dec 20 2019 198.81 1.02 0.52% 199.00 201.02 198.50 911,239
Dec 19 2019 197.79 -0.19 -0.1% 198.23 198.34 196.44 208,671
Dec 18 2019 197.98 0.00 +0.00% 201.23 201.67 197.48 0
Dec 18 2019 197.98 -2.84 -1.41% 201.23 201.67 197.48 225,776
Dec 17 2019 200.82 2.78 1.4% 198.05 201.355 197.76 314,392
Dec 16 2019 198.04 3.34 1.72% 196.75 199.33 194.80 307,576
Dec 13 2019 194.70 -1.41 -0.72% 195.33 195.9774 193.86 146,092
Dec 12 2019 196.11 3.32 1.72% 192.38 196.23 192.02 268,724
Dec 11 2019 192.79 1.52 0.79% 190.47 192.945 190.30 247,315
Dec 10 2019 191.27 -1.32 -0.69% 192.24 192.435 190.8353 129,203
Dec 09 2019 192.59 3.87 2.05% 188.72 192.90 187.77 186,693
Dec 06 2019 188.72 0.00 +0.00% 188.64 189.95 187.29 0
Dec 06 2019 188.72 0.78 0.42% 188.64 189.95 187.29 195,516
Dec 05 2019 187.94 2.22 1.2% 188.25 189.60 187.26 187,720
Dec 04 2019 185.72 0.00 0.0% 185.08 189.36 184.81 278,659
Dec 03 2019 185.72 -1.71 -0.91% 186.93 187.22 184.26 183,330
Dec 02 2019 187.43 -0.90 -0.48% 188.70 188.90 186.37 207,021
Nov 29 2019 188.33 0.00 +0.00% 191.16 192.33 188.325 0
Nov 29 2019 188.33 -2.87 -1.5% 191.16 192.33 188.325 112,938
Nov 28 2019 191.20 0.00 +0.00% 188.82 191.75 187.96 0
Nov 27 2019 191.20 2.16 1.14% 188.82 191.75 187.96 263,942
Nov 26 2019 189.04 0.00 +0.00% 184.49 189.05 184.49 0
Nov 26 2019 189.04 4.76 2.58% 184.49 189.05 184.49 418,261
Nov 25 2019 184.28 -1.20 -0.65% 183.17 187.22 183.17 244,493
Nov 22 2019 185.48 0.99 0.54% 184.43 185.85 182.92 191,074
Nov 21 2019 184.49 -4.01 -2.13% 188.63 188.63 184.42 207,959


Your Recent History
NYSE
RNR
Renaissanc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.