Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

RenaissanceRe Holdings Ltd. (RNR)

Compare
249.15
+4.15
+(1.69%)
At close: April 2 at 4:00:02 PM EDT
244.00
-5.15
(-2.07%)
Pre-Market: 4:47:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025242.98251.44242.98249.15249.15539,300
Apr 1, 2025241.08245.21239.63245.00245.00657,400
Mar 31, 2025241.70243.04239.60240.00240.00714,700
Mar 28, 2025247.27248.51241.85242.38242.38269,500
Mar 27, 2025245.76246.85242.49246.73246.73322,900
Mar 26, 2025240.60247.24239.51244.27244.27411,000
Mar 25, 2025240.98242.09235.94239.12239.12458,000
Mar 24, 2025236.48240.07236.42239.69239.69431,400
Mar 21, 2025234.00237.50233.17236.34236.341,416,200
Mar 20, 2025241.45241.45235.19235.70235.70622,900
Mar 19, 2025239.84241.50237.55240.41240.41590,800
Mar 18, 2025244.49246.66240.49240.61240.61345,000
Mar 17, 2025239.75246.04239.75245.29245.29532,800
Mar 14, 2025 0.40 Dividend
Mar 14, 2025237.00239.78235.52239.65239.65559,300
Mar 13, 2025234.41237.85234.25236.23235.83412,800
Mar 12, 2025239.26239.93234.59234.93234.53461,200
Mar 11, 2025241.10241.10237.43239.41239.00474,900
Mar 10, 2025241.75247.19240.20241.45241.04592,500
Mar 7, 2025241.98244.64239.26243.82243.41600,200
Mar 6, 2025243.30243.82238.61243.20242.79705,000
Mar 5, 2025244.46246.99241.64244.00243.59627,700
Mar 4, 2025240.16248.87238.75244.68244.27769,700
Mar 3, 2025238.58241.50235.74241.27240.86447,300
Feb 28, 2025235.30237.70233.94237.62237.22445,100
Feb 27, 2025233.17234.71231.87233.59233.19418,800
Feb 26, 2025231.83232.58229.84231.16230.77313,300
Feb 25, 2025230.04234.12229.72232.80232.41525,400
Feb 24, 2025228.17230.17224.88228.50228.11513,800
Feb 21, 2025229.14229.72225.33226.55226.17578,200
Feb 20, 2025229.86229.90226.59228.92228.53488,600
Feb 19, 2025232.06233.76228.88230.17229.78377,000
Feb 18, 2025230.96232.90229.00232.76232.37440,300
Feb 14, 2025232.65233.78229.73230.93230.54298,000
Feb 13, 2025231.57233.99228.66233.40233.00457,000
Feb 12, 2025235.02235.51230.77231.02230.63391,900
Feb 11, 2025233.53235.66231.18235.02234.62338,900
Feb 10, 2025238.10239.96233.10234.02233.62360,600
Feb 7, 2025240.18240.99236.07239.54239.13435,100
Feb 6, 2025236.98240.97235.13240.92240.51628,200
Feb 5, 2025233.31236.01233.17234.00233.60623,300
Feb 4, 2025231.51234.63228.85232.41232.02572,800
Feb 3, 2025229.56235.51229.53232.23231.84630,000
Jan 31, 2025236.25237.27232.32232.58232.19923,500
Jan 30, 2025236.89240.23235.08238.39237.99884,500
Jan 29, 2025246.22246.22235.22236.89236.491,660,800
Jan 28, 2025262.15262.20256.81259.06258.62485,100
Jan 27, 2025257.61263.45256.10263.22262.77449,100
Jan 24, 2025252.84256.46252.50256.02255.59363,700
Jan 23, 2025255.69256.58251.08251.97251.54298,200
Jan 22, 2025258.20260.11255.58256.16255.73391,100
Jan 21, 2025257.46260.39255.95257.22256.78319,700
Jan 17, 2025257.62260.09256.15257.46257.021,347,200
Jan 16, 2025255.00257.36254.74256.97256.53405,300
Jan 15, 2025254.16256.00249.68255.00254.57590,900
Jan 14, 2025252.79255.29249.85251.14250.71684,100
Jan 13, 2025247.83253.64247.74253.31252.88536,800
Jan 10, 2025249.78253.62246.70250.05249.63585,200
Jan 8, 2025252.27253.83249.63253.33252.90429,500
Jan 7, 2025248.78256.36248.16253.84253.41385,000
Jan 6, 2025249.96253.50248.50248.62248.20470,700
Jan 3, 2025251.00253.12246.94252.83252.40279,100
Jan 2, 2025249.56250.72246.91248.83248.41444,100
Dec 31, 2024248.72251.29248.51248.81248.39307,000
Dec 30, 2024248.35250.79247.04248.80248.38338,000
Dec 27, 2024248.86251.37247.93250.63250.21356,800
Dec 26, 2024250.01252.37249.94250.95250.53250,200
Dec 24, 2024250.64251.36249.63249.95249.53148,800
Dec 23, 2024247.66251.11247.62249.77249.35396,700
Dec 20, 2024247.45253.81247.45249.37248.951,216,200
Dec 19, 2024242.61250.94242.58248.37247.95722,100
Dec 18, 2024250.51253.57241.55241.97241.56813,000
Dec 17, 2024258.45259.84255.09255.19254.76676,700
Dec 16, 2024266.50266.50258.08260.24259.80874,400
Dec 13, 2024 0.39 Dividend
Dec 13, 2024269.29269.39266.43267.76267.31348,600
Dec 12, 2024272.34274.63267.97268.23267.39321,200
Dec 11, 2024269.15271.58268.24270.78269.93311,200
Dec 10, 2024274.57274.57268.42269.08268.23387,400
Dec 9, 2024278.38280.53274.40274.69273.83391,200
Dec 6, 2024286.00288.61278.53279.66278.78418,400
Dec 5, 2024286.94290.78285.74287.06286.16349,600
Dec 4, 2024286.70287.59278.37284.50283.61414,200
Dec 3, 2024287.39289.51285.30286.94286.04470,100
Dec 2, 2024286.88288.61283.21287.47286.57446,000
Nov 29, 2024284.76287.94284.76286.15285.25244,200
Nov 27, 2024283.27285.79282.70285.44284.54399,200
Nov 26, 2024278.52282.42276.85282.38281.49330,700
Nov 25, 2024273.22280.67273.22279.67278.79513,400
Nov 22, 2024264.95272.82264.95271.90271.04366,900
Nov 21, 2024264.39266.53262.70264.64263.81346,200
Nov 20, 2024265.07266.94263.56264.30263.47328,600
Nov 19, 2024259.15264.85258.37264.61263.78485,000
Nov 18, 2024257.58261.60257.58261.50260.68780,700
Nov 15, 2024258.51260.79256.24260.18259.36583,200
Nov 14, 2024260.00261.68254.72256.96256.15617,200
Nov 13, 2024263.76264.39259.90260.27259.45654,900
Nov 12, 2024264.31265.81262.51263.83263.00552,300
Nov 11, 2024269.78270.56261.82264.76263.93655,200
Nov 8, 2024268.42271.14264.96268.12267.28746,100
Nov 7, 2024300.00300.00260.55265.81264.971,010,000
Nov 6, 2024282.36282.36273.04277.90277.03440,000
Nov 5, 2024265.35270.61265.13269.29268.44326,600
Nov 4, 2024263.00267.93262.21266.49265.65378,300
Nov 1, 2024263.86269.07263.31264.07263.24382,600
Oct 31, 2024265.15266.40257.47262.40261.57491,100
Oct 30, 2024268.11271.44266.96267.40266.56256,500
Oct 29, 2024267.53270.02267.00268.08267.24257,900
Oct 28, 2024270.31272.64269.13269.28268.43194,300
Oct 25, 2024272.35275.12267.54268.36267.52254,900
Oct 24, 2024276.00276.50272.31272.57271.71289,800
Oct 23, 2024276.14276.14272.84275.09274.22238,300
Oct 22, 2024277.37278.45271.64276.10275.23274,000
Oct 21, 2024282.47284.36278.59278.97278.09434,800
Oct 18, 2024282.83283.10279.55282.60281.711,355,500
Oct 17, 2024279.22283.72277.47283.49282.60423,600
Oct 16, 2024274.65277.86274.05275.86274.99309,700
Oct 15, 2024278.65282.02274.46274.68273.82348,000
Oct 14, 2024275.81279.20273.03278.64277.76394,600
Oct 11, 2024279.82280.40272.66275.55274.68431,600
Oct 10, 2024281.67283.86274.95278.80277.92699,100
Oct 9, 2024260.36275.80258.95273.82272.96925,800
Oct 8, 2024257.00267.46257.00261.47260.65879,000
Oct 7, 2024272.09275.37251.50253.81253.01992,700
Oct 4, 2024275.51279.76275.51279.69278.81256,800
Oct 3, 2024274.98274.98271.75273.87273.01195,900
Oct 2, 2024273.76276.40273.39275.30274.43240,200
Oct 1, 2024272.37276.55271.52274.30273.44248,200
Sep 30, 2024270.00272.73264.45272.40271.54423,100
Sep 27, 2024268.57271.80268.57269.40268.55314,700
Sep 26, 2024263.14269.61262.17269.09268.24384,100
Sep 25, 2024263.82264.20258.30264.04263.21300,800
Sep 24, 2024264.41266.20261.09262.64261.81265,700
Sep 23, 2024265.15265.75263.70264.55263.72259,600
Sep 20, 2024261.51265.22259.26263.67262.84667,600
Sep 19, 2024264.00265.71260.54260.96260.14435,800
Sep 18, 2024265.12265.66261.60262.96262.13199,700
Sep 17, 2024265.70266.14263.50263.58262.75236,200
Sep 16, 2024260.13268.61260.13266.00265.16312,900
Sep 13, 2024 0.39 Dividend
Sep 13, 2024255.52258.78254.26258.51257.70247,000
Sep 12, 2024254.66254.94251.23254.20253.01357,000
Sep 11, 2024256.34256.34251.87254.94253.75251,500
Sep 10, 2024259.88259.88255.36256.12254.92292,600
Sep 9, 2024258.79261.40255.94258.83257.62264,400
Sep 6, 2024259.63261.07258.11258.27257.06222,000
Sep 5, 2024259.65261.62257.81259.91258.70220,000
Sep 4, 2024258.65260.97257.70259.04257.83225,100
Sep 3, 2024254.55259.17254.21256.94255.74287,800
Aug 30, 2024257.42259.23253.90254.79253.60373,800
Aug 29, 2024256.07259.03254.63257.45256.25264,500
Aug 28, 2024251.23256.25250.40255.86254.66293,100
Aug 27, 2024251.01251.65249.56250.51249.34181,200
Aug 26, 2024252.95255.32250.02250.11248.94208,800
Aug 23, 2024248.35252.39248.05251.99250.81449,700
Aug 22, 2024245.15247.26244.43247.25246.09181,900
Aug 21, 2024245.00245.09242.16244.96243.82168,300
Aug 20, 2024244.80246.13243.61244.67243.53265,300
Aug 19, 2024240.87246.85240.87245.53244.38269,700
Aug 16, 2024240.00241.53238.34240.58239.46234,200
Aug 15, 2024237.82239.36235.69239.10237.98169,400
Aug 14, 2024232.78236.84232.64236.43235.32164,900
Aug 13, 2024235.98235.98231.42232.51231.42230,300
Aug 12, 2024236.20237.68234.32234.67233.57243,700
Aug 9, 2024233.50236.09231.84235.93234.83293,900
Aug 8, 2024230.25233.90228.86232.75231.66211,900
Aug 7, 2024228.29231.13227.55229.34228.27242,900
Aug 6, 2024228.44231.70226.74227.36226.30243,600
Aug 5, 2024231.09231.09224.41228.40227.33842,300
Aug 2, 2024231.81234.89229.11234.67233.57411,700
Aug 1, 2024233.92234.34227.09231.86230.78623,900
Jul 31, 2024230.03233.65229.52231.91230.83306,700
Jul 30, 2024228.48232.17227.27229.89228.82202,200
Jul 29, 2024224.13228.96223.55226.94225.88219,800
Jul 26, 2024222.36228.70221.30224.50223.45399,600
Jul 25, 2024217.28224.80210.51219.59218.56894,000
Jul 24, 2024226.11227.57223.38224.70223.65395,300
Jul 23, 2024225.40227.21224.08225.86224.80227,100
Jul 22, 2024225.65228.45224.48225.59224.54263,900
Jul 19, 2024229.42229.42223.82225.65224.60357,000
Jul 18, 2024230.30233.44229.66229.89228.82237,300
Jul 17, 2024230.00233.71228.88229.43228.36307,300
Jul 16, 2024225.40229.57225.18229.37228.30251,300
Jul 15, 2024220.73225.67220.73225.18224.13326,700
Jul 12, 2024218.31221.12217.50220.00218.97241,300
Jul 11, 2024221.09221.09217.43217.83216.81320,500
Jul 10, 2024217.57220.09217.42219.16218.14223,500
Jul 9, 2024216.04220.43216.04217.28216.26241,200
Jul 8, 2024216.72221.23215.85217.71216.69386,600
Jul 5, 2024210.69213.09208.98211.47210.48731,500
Jul 3, 2024213.27214.00211.96212.31211.32309,500
Jul 2, 2024217.09218.17212.58212.93211.93540,600
Jul 1, 2024225.63227.71221.00221.17220.14252,100
Jun 28, 2024225.95225.95219.86223.51222.47819,900
Jun 27, 2024225.00225.75222.50224.57223.52278,600
Jun 26, 2024228.67228.67225.03225.44224.39210,000
Jun 25, 2024226.75230.42226.22229.48228.41234,800
Jun 24, 2024225.21228.53223.50226.56225.50237,100
Jun 21, 2024226.44226.84223.32224.27223.22523,100
Jun 20, 2024225.86228.42225.32225.94224.88212,100
Jun 18, 2024223.15228.14223.15225.47224.42308,700
Jun 17, 2024218.35223.95218.30223.15222.11189,600
Jun 14, 2024 0.39 Dividend
Jun 14, 2024219.09220.10217.17218.03217.01254,900
Jun 13, 2024219.82222.53219.50221.33219.91256,000
Jun 12, 2024223.54223.87217.81219.66218.25288,200
Jun 11, 2024225.98226.37223.27223.29221.85286,300
Jun 10, 2024227.09229.12224.71227.96226.49150,400
Jun 7, 2024226.67229.93225.95227.94226.47160,000
Jun 6, 2024226.62227.74224.78226.40224.94172,100
Jun 5, 2024223.68226.43221.69226.00224.55241,100
Jun 4, 2024224.82228.21224.33224.43222.99207,800
Jun 3, 2024227.75230.24223.32224.78223.34303,400
May 31, 2024227.59229.74226.01227.86226.40367,000
May 30, 2024222.86227.90222.26227.56226.10398,200
May 29, 2024228.39228.39222.62222.65221.22280,700
May 28, 2024227.42229.35225.10228.97227.50220,200
May 24, 2024227.27228.94226.54228.67227.20150,100
May 23, 2024231.02232.40225.70227.27225.81274,700
May 22, 2024231.41235.45230.42231.02229.54327,900
May 21, 2024228.27231.81227.61231.77230.28269,400
May 20, 2024230.00230.00226.75227.40225.94193,100
May 17, 2024228.64229.96227.12229.43227.96178,800
May 16, 2024224.38227.50221.51226.85225.39239,400
May 15, 2024221.34224.30220.79222.85221.42264,000
May 14, 2024223.69223.71221.50223.15221.72256,200
May 13, 2024225.64228.50223.65223.67222.23200,700
May 10, 2024226.00229.48224.96225.75224.30191,900
May 9, 2024226.99227.90225.00225.81224.36144,500
May 8, 2024225.00229.38223.52226.61225.15235,400
May 7, 2024224.32226.65222.88225.18223.73412,600
May 6, 2024218.50224.27218.50222.98221.55268,900
May 3, 2024216.20219.72213.30218.32216.92374,800
May 2, 2024220.61224.20217.06218.56217.16625,000
May 1, 2024234.17234.58212.18218.32216.92896,100
Apr 30, 2024221.18221.18215.19219.25217.84675,300
Apr 29, 2024218.99222.40218.40221.68220.26375,200
Apr 26, 2024218.46219.79215.76219.08217.67176,600
Apr 25, 2024219.48221.22216.09219.60218.19214,000
Apr 24, 2024219.35220.54217.23219.80218.39291,800
Apr 23, 2024227.44227.56220.01220.17218.75344,900
Apr 22, 2024226.90227.96225.61226.82225.36194,200
Apr 19, 2024223.88225.18221.28224.74223.30308,700
Apr 18, 2024218.53223.48217.78222.84221.41494,500
Apr 17, 2024214.56217.31214.22216.40215.01289,900
Apr 16, 2024214.36216.61213.40215.04213.66252,300
Apr 15, 2024216.68218.92213.51213.58212.21244,700
Apr 12, 2024217.27218.88214.56215.78214.39291,300
Apr 11, 2024221.02221.08217.51217.65216.25360,700
Apr 10, 2024220.49224.38220.49222.37220.94411,000
Apr 9, 2024222.79223.17219.12220.46219.04282,300
Apr 8, 2024223.75224.46221.30223.01221.58268,200
Apr 5, 2024225.70227.32221.66222.89221.46377,600
Apr 4, 2024230.23230.71223.48224.12222.68418,900
Apr 3, 2024230.63230.99226.96229.70228.22353,200

Related Tickers

EG Everest Group, Ltd.
365.34
-0.02%
 
RGA Reinsurance Group of America, Incorporated
199.96
+0.85%
 
SPNT SiriusPoint Ltd.
17.73
-0.67%
 
SCRYY SCOR SE
2.8500
0.00%
 
65C.DU Coface SA
17.51
-0.45%
 
HG Hamilton Insurance Group, Ltd.
21.16
-0.42%
 
CRE.L Conduit Holdings Limited
345.98
+2.21%
 
SSREY Swiss Re AG
42.99
+0.07%
 
MURGY Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
12.84
+0.08%
 
MHLD Maiden Holdings, Ltd.
0.6136
+6.10%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.