NYSE - Nasdaq Real Time Price USD

RenaissanceRe Holdings Ltd. (RNR-PF)

Compare
21.40
0.00
(0.00%)
As of 3:08:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.2521.4120.9521.4021.4022,593
Apr 3, 202521.3221.4421.2521.4021.4022,508
Apr 2, 202521.4821.6121.4721.5721.5720,228
Apr 1, 202521.6021.6421.4221.5421.5420,001
Mar 31, 202521.6421.7021.5221.5221.52112,484
Mar 28, 202521.8621.8621.5621.6521.6534,297
Mar 27, 202521.7621.7721.6621.7421.7410,631
Mar 26, 202521.8721.9521.6721.7321.7330,834
Mar 25, 202522.1322.1321.9121.9121.9117,574
Mar 24, 202522.2622.2622.0222.1222.1217,599
Mar 21, 202522.3022.3322.1822.2022.2014,298
Mar 20, 202522.3222.3222.1922.3022.309,023
Mar 19, 202522.2522.3322.2022.3322.3315,821
Mar 18, 202522.3322.3322.2022.2522.258,629
Mar 17, 202522.2322.4122.1022.3022.3016,272
Mar 14, 202522.2122.2322.0822.1722.1711,761
Mar 13, 202522.0222.1621.9022.1322.1313,233
Mar 12, 202521.9622.0421.8822.0222.0216,243
Mar 11, 202521.9822.0021.8621.9321.9310,102
Mar 10, 202522.0022.1521.9821.9821.9836,760
Mar 7, 202522.3222.3222.0222.1222.1220,672
Mar 6, 202522.2322.2622.1422.2322.239,305
Mar 5, 202522.4422.4422.2022.3422.3420,039
Mar 4, 202522.5822.5822.2222.3922.3926,030
Mar 3, 202522.6722.6722.5022.5722.5711,492
Feb 28, 2025 0.36 Dividend
Feb 28, 202522.5522.6022.4522.6022.6014,504
Feb 27, 202522.7822.9222.7522.8322.4717,769
Feb 26, 202522.8422.8622.7322.8022.4427,125
Feb 25, 202522.8122.9222.7522.8222.4610,112
Feb 24, 202522.6122.7922.6122.7022.3415,327
Feb 21, 202522.6022.7522.6022.6322.2713,356
Feb 20, 202522.6122.6922.5422.5422.1915,183
Feb 19, 202522.6322.6422.5622.6122.257,872
Feb 18, 202522.7222.8222.6222.6222.265,795
Feb 14, 202522.8322.8922.7622.7722.4115,563
Feb 13, 202522.8822.9922.7322.7422.3848,293
Feb 12, 202522.6522.8222.5922.7622.4058,868
Feb 11, 202522.7722.7822.6922.7622.405,650
Feb 10, 202522.7622.7622.6122.7022.345,294
Feb 7, 202522.7622.7622.6022.6822.326,794
Feb 6, 202522.7522.9022.6522.7722.4110,861
Feb 5, 202522.5122.8422.4822.7622.408,827
Feb 4, 202522.4922.5522.4322.4422.0915,519
Feb 3, 202522.3922.7722.3922.4922.1418,062
Jan 31, 202522.7922.9322.5022.5022.1524,710
Jan 30, 202522.7922.9322.7622.8322.478,892
Jan 29, 202523.1823.1822.7622.7922.4325,449
Jan 28, 202523.1923.2323.0623.0722.716,975
Jan 27, 202523.0223.3523.0223.3222.9519,360
Jan 24, 202522.9023.1222.9023.1022.747,003
Jan 23, 202522.9323.2422.9022.9322.577,484
Jan 22, 202523.3023.3022.9623.0522.696,360
Jan 21, 202522.9423.2822.8823.2622.8922,039
Jan 17, 202523.0123.0222.8722.8722.5114,019
Jan 16, 202522.5422.9522.4422.9422.5815,866
Jan 15, 202522.4022.8722.4022.5522.2024,389
Jan 14, 202521.9822.1621.9222.1121.7621,226
Jan 13, 202522.1522.2121.8022.0021.6526,238
Jan 10, 202522.3622.6822.2122.2121.8619,217
Jan 8, 202522.7422.8522.5122.7722.419,385
Jan 7, 202522.9122.9722.6522.7622.4029,468
Jan 6, 202523.0023.0622.8123.0122.6515,467
Jan 3, 202522.9423.1322.7823.0022.6423,708
Jan 2, 202522.5822.8522.5422.8422.4841,528
Dec 31, 202422.5122.7722.3422.4122.06157,368
Dec 30, 202422.4922.6722.4922.5122.1666,804
Dec 27, 202422.8222.8822.4922.4922.1438,937
Dec 26, 202423.0423.2022.7922.8122.4519,788
Dec 24, 202423.1123.1122.9323.0022.648,630
Dec 23, 202423.3223.3223.1123.1122.7529,932
Dec 20, 202423.0423.2823.0423.2122.8418,709
Dec 19, 202423.1323.1823.0023.0222.6624,900
Dec 18, 202423.5423.6523.2723.2722.9019,693
Dec 17, 202423.6523.7123.5223.5523.1826,420
Dec 16, 202423.7023.9423.6523.6523.2819,921
Dec 13, 202423.9523.9523.6723.7223.3516,094
Dec 12, 202424.1224.1223.8823.9623.5817,513
Dec 11, 202424.1524.2324.1324.1523.7710,709
Dec 10, 202424.1024.2324.0824.1323.7514,749
Dec 9, 202424.3224.3524.0724.1523.7710,953
Dec 6, 202424.3424.4224.1824.1823.8019,716
Dec 5, 202424.2624.2924.1524.2523.877,856
Dec 4, 202424.2124.2424.0624.1323.756,688
Dec 3, 202424.3224.3224.0724.2123.839,227
Dec 2, 202424.2424.3924.1324.2323.8529,517
Nov 29, 2024 0.36 Dividend
Nov 29, 202424.0224.4424.0224.4324.0546,205
Nov 27, 202424.5724.5724.3624.5423.806,812
Nov 26, 202424.6424.6424.4424.5023.766,191
Nov 25, 202424.6024.7124.5424.5823.846,701
Nov 22, 202424.4124.5824.4124.4823.746,433
Nov 21, 202424.4424.5724.3024.4323.6913,917
Nov 20, 202424.4024.4024.3124.3223.599,655
Nov 19, 202424.3724.4424.3524.3823.6420,788
Nov 18, 202424.3824.5024.3124.4723.7314,261
Nov 15, 202424.4424.4824.3024.4323.6911,653
Nov 14, 202424.4924.4924.3024.4223.687,654
Nov 13, 202424.5024.5524.4124.4123.678,643
Nov 12, 202424.6824.6824.4624.4623.7211,803
Nov 11, 202424.8324.8324.6024.6823.9453,350
Nov 8, 202424.4624.7024.4624.6023.8612,842
Nov 7, 202424.3824.5024.3824.4523.715,839
Nov 6, 202424.4524.4724.3424.3823.648,033
Nov 5, 202424.3224.6024.3224.5923.8528,183
Nov 4, 202424.3024.4924.3024.3923.6511,736
Nov 1, 202424.1824.4424.1624.2423.5112,619
Oct 31, 202424.1624.3924.1524.1523.4233,906
Oct 30, 202424.2824.3824.2224.2423.519,093
Oct 29, 202424.2124.2324.1224.1823.4519,937
Oct 28, 202424.2824.2824.1124.2623.536,554
Oct 25, 202424.2224.2724.1824.1823.4518,777
Oct 24, 202424.0924.3024.0724.1323.407,367
Oct 23, 202424.2224.2524.0224.1823.4525,160
Oct 22, 202424.2424.3424.2124.2823.5515,827
Oct 21, 202424.4424.4424.1824.2023.4748,327
Oct 18, 202424.4524.5124.4024.4123.6727,593
Oct 17, 202424.4124.5524.3024.3823.648,315
Oct 16, 202424.4624.5524.4624.5323.7919,332
Oct 15, 202424.4424.5124.3724.4023.6620,359
Oct 14, 202424.2424.3824.2224.3223.5923,328
Oct 11, 202424.1624.3824.1624.3323.6015,024
Oct 10, 202424.2524.3524.1724.2223.4914,094
Oct 9, 202424.3924.5124.2424.2423.5116,431
Oct 8, 202424.5924.7024.4324.4623.7238,983
Oct 7, 202424.8224.9024.7124.7123.9633,539
Oct 4, 202424.9924.9924.8224.8924.1319,962
Oct 3, 202424.7924.9924.7524.9524.2014,966
Oct 2, 202424.8224.9724.7824.9124.168,905
Oct 1, 202424.7524.8424.6024.8424.094,997
Sep 30, 202424.9324.9724.7524.7724.0227,042
Sep 27, 202425.0025.0224.9624.9624.219,015
Sep 26, 202425.0025.0024.9524.9724.222,735
Sep 25, 202424.9924.9924.8824.9924.245,657
Sep 24, 202424.8624.9924.7324.9824.2313,721
Sep 23, 202424.9224.9224.8824.9024.156,514
Sep 20, 202424.9925.0224.8724.9224.1711,981
Sep 19, 202424.8525.0824.8525.0024.2511,532
Sep 18, 202424.8824.9024.7424.8224.0713,618
Sep 17, 202424.9725.0824.8024.8924.1423,516
Sep 16, 202425.0025.0024.9524.9924.248,203
Sep 13, 202425.0025.0024.9324.9824.2310,295
Sep 12, 202424.9724.9724.9224.9224.177,535
Sep 11, 202424.7524.8524.7124.8524.106,443
Sep 10, 202424.7524.8524.6824.8424.094,788
Sep 9, 202424.5624.7824.5624.7524.008,350
Sep 6, 202424.6024.7124.5424.6023.8615,407
Sep 5, 202424.6024.7824.6024.7123.9652,937
Sep 4, 202424.5024.6224.5024.5623.8229,449
Sep 3, 202424.6024.6024.4824.5523.8116,748
Aug 30, 2024 0.36 Dividend
Aug 30, 202424.6624.7224.2924.6023.8691,959
Aug 29, 202424.9824.9924.8824.9323.8314,133
Aug 28, 202424.8724.9824.8724.9723.8718,543
Aug 27, 202424.7824.8724.7824.8523.7518,605
Aug 26, 202424.8924.9524.8324.8923.7916,560
Aug 23, 202424.5924.8424.5924.8423.746,319
Aug 22, 202424.4824.6524.4824.6223.537,337
Aug 21, 202424.5824.6524.5024.5923.5011,310
Aug 20, 202424.6024.6024.5224.5723.493,460
Aug 19, 202424.4424.5124.4224.4623.383,223
Aug 16, 202424.2324.4424.2324.4423.3612,539
Aug 15, 202424.0924.2224.0924.2223.158,288
Aug 14, 202424.0124.1924.0124.1923.1230,519
Aug 13, 202424.0624.0823.8723.9622.9015,693
Aug 12, 202424.1124.1223.8623.8822.839,272
Aug 9, 202424.2724.2724.0224.2023.137,161
Aug 8, 202424.0924.2523.9424.2423.175,703
Aug 7, 202423.9824.0723.8524.0623.009,064
Aug 6, 202423.4823.9423.4823.8422.7913,584
Aug 5, 202423.5823.7623.4823.5822.5410,716
Aug 2, 202423.5023.8423.5023.8422.798,050
Aug 1, 202423.4123.6323.3423.6222.5820,430
Jul 31, 202423.6923.7323.2823.2922.2648,993
Jul 30, 202423.5523.6923.5523.6922.649,252
Jul 29, 202423.7823.7823.5523.5622.5210,753
Jul 26, 202423.6523.7423.6523.7122.664,256
Jul 25, 202423.6623.6823.5023.6022.566,969
Jul 24, 202423.9123.9223.4923.4922.457,824
Jul 23, 202423.8123.9823.6823.7422.697,473
Jul 22, 202424.1824.1923.8123.8122.7625,579
Jul 19, 202423.9024.0823.9023.9222.8629,114
Jul 18, 202424.1224.1823.8423.9022.8522,330
Jul 17, 202424.1424.1724.0424.1323.065,215
Jul 16, 202424.0424.2024.0424.1023.045,843
Jul 15, 202423.9424.1923.9024.0823.027,540
Jul 12, 202423.9924.1823.9924.0022.9418,321
Jul 11, 202423.6824.0223.6824.0022.947,548
Jul 10, 202423.5023.6823.4523.6822.6318,056
Jul 9, 202423.4323.5823.3723.5622.5253,272
Jul 8, 202423.2923.4323.2523.4322.3913,383
Jul 5, 202423.1223.4823.1223.3022.276,381
Jul 3, 202423.1823.2823.0823.1622.1420,047
Jul 2, 202423.0023.1023.0023.0322.0116,574
Jul 1, 202422.9723.1422.9323.0422.0217,021
Jun 28, 202423.1323.1723.0823.1022.0844,276
Jun 27, 202423.0223.2523.0223.1322.1120,620
Jun 26, 202422.9223.1022.9223.0822.0617,450
Jun 25, 202423.0723.0922.9523.0922.0713,537
Jun 24, 202423.0423.0422.9422.9821.979,935
Jun 21, 202423.0123.1522.9822.9821.9725,711
Jun 20, 202423.0523.0822.9823.0722.0534,922
Jun 18, 202422.9023.1122.9023.0822.0610,848
Jun 17, 202422.8222.9622.7522.9621.959,937
Jun 14, 202422.9123.0022.8522.8721.8629,708
Jun 13, 202422.9623.0022.7722.8821.8710,838
Jun 12, 202422.9223.0522.8022.8621.8514,429
Jun 11, 202422.7522.7622.6822.7321.739,131
Jun 10, 202422.8422.8422.6822.7221.726,644
Jun 7, 202422.8022.8822.7622.7921.788,615
Jun 6, 202422.8322.9122.8322.8821.8710,386
Jun 5, 202423.0123.0122.8222.8721.8620,934
Jun 4, 202422.9323.0122.8622.9521.9416,039
Jun 3, 202422.8022.9522.7122.8321.8239,268
May 31, 2024 0.36 Dividend
May 31, 202422.8422.8822.6022.6721.6723,283
May 30, 202422.8423.0022.8422.8521.5019,087
May 29, 202423.0523.0522.7722.8021.4535,721
May 28, 202423.2223.4223.1023.1321.777,636
May 24, 202423.0823.3323.0823.2221.859,487
May 23, 202423.4123.4223.0623.1321.7620,610
May 22, 202423.3123.4423.2723.3621.986,149
May 21, 202423.3523.5423.3223.4022.0210,770
May 20, 202423.2723.4423.2723.4322.047,996
May 17, 202423.2623.3923.2023.3421.9610,215
May 16, 202423.4623.5623.2623.3922.0118,711
May 15, 202423.4523.5023.3023.3922.0121,777
May 14, 202423.4323.4423.1723.2021.8310,611
May 13, 202423.3723.4323.1623.3221.948,444
May 10, 202423.1123.3423.1023.3421.9611,564
May 9, 202423.1823.3323.0823.1821.8115,262
May 8, 202423.4323.4423.1323.1721.8013,585
May 7, 202423.5823.6423.4823.4922.1017,357
May 6, 202423.4023.5223.2823.4822.096,409
May 3, 202423.2223.3523.1623.3521.9711,042
May 2, 202423.0323.1222.9423.0721.708,358
May 1, 202422.8423.1222.8323.0121.6533,378
Apr 30, 202423.2923.2922.6822.7621.4172,364
Apr 29, 202423.1423.3223.1123.3221.949,783
Apr 26, 202423.1823.3423.0323.1521.7818,032
Apr 25, 202423.1523.1522.9723.0121.659,181
Apr 24, 202423.3823.3823.2223.3021.9210,811
Apr 23, 202423.1223.4123.1123.3822.0013,057
Apr 22, 202423.0023.1623.0023.0721.704,131
Apr 19, 202423.1623.1623.0023.0521.6922,359
Apr 18, 202423.2023.2823.0123.0121.6513,740
Apr 17, 202423.0823.3123.0123.1921.8217,419
Apr 16, 202422.9523.5722.8822.9821.6211,793
Apr 15, 202423.6423.6423.0123.0921.7220,894
Apr 12, 202423.7423.9223.6523.6622.267,138
Apr 11, 202424.2124.2123.7423.8222.4114,675
Apr 10, 202424.3024.3023.8924.0822.6617,625
Apr 9, 202424.3924.5624.3924.4422.998,486
Apr 8, 202424.5324.5324.3824.4523.0010,944
Apr 5, 202424.4824.5824.4224.5323.087,082
Apr 4, 202424.4424.5824.4324.4823.035,713