NYSE - Nasdaq Real Time Price USD

RenaissanceRe Holdings Ltd. (RNR-PG)

Compare
15.85
+0.01
+(0.08%)
As of 3:04:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.7515.9415.6015.8515.8551,003
Apr 3, 202515.7516.6515.5215.8415.84125,981
Apr 2, 202515.7915.9715.7915.9115.9121,711
Apr 1, 202515.9415.9415.8015.8715.8738,186
Mar 31, 202515.8815.9215.8215.8515.85226,370
Mar 28, 202515.9516.0115.7715.9015.9054,022
Mar 27, 202515.9416.0315.8015.9415.9428,265
Mar 26, 202516.0516.0815.9616.0316.03108,172
Mar 25, 202516.1416.1516.0716.1216.1229,225
Mar 24, 202516.2316.2316.0416.1416.14209,007
Mar 21, 202516.2016.3016.1416.1416.1436,230
Mar 20, 202516.2516.3316.1916.2216.2215,797
Mar 19, 202516.2316.3116.1516.2716.2730,996
Mar 18, 202516.2516.3016.1216.2816.2827,055
Mar 17, 202516.2316.4116.2316.3616.3615,831
Mar 14, 202516.1816.3416.1716.2116.2119,827
Mar 13, 202516.1716.2516.0516.2116.2117,634
Mar 12, 202516.2216.2215.9716.1616.1628,145
Mar 11, 202516.2116.2916.0616.1716.1716,896
Mar 10, 202516.3416.3616.1216.1616.1622,513
Mar 7, 202516.4416.4916.2616.3516.3517,583
Mar 6, 202516.4816.4816.3816.3916.3918,360
Mar 5, 202516.4616.5516.4616.4616.4632,912
Mar 4, 202516.5716.5716.2816.4616.4623,054
Mar 3, 202516.5516.6516.4716.5216.5227,154
Feb 28, 2025 0.26 Dividend
Feb 28, 202516.6716.7316.5116.5216.5228,778
Feb 27, 202516.8916.9516.8016.8016.5420,736
Feb 26, 202516.9116.9716.7616.8516.5922,134
Feb 25, 202516.8216.9016.7616.8516.5922,898
Feb 24, 202516.6416.8116.6416.6616.4019,216
Feb 21, 202516.7517.4616.6016.6016.3422,631
Feb 20, 202516.7216.7316.6016.6816.4219,193
Feb 19, 202516.7416.9016.5916.6916.4325,569
Feb 18, 202517.0317.0716.7416.7416.4855,319
Feb 14, 202517.1017.2016.9517.0216.7516,292
Feb 13, 202517.0517.1116.9517.0116.7416,440
Feb 12, 202516.6316.9116.4516.9016.6429,433
Feb 11, 202516.7816.8516.6916.8516.5926,946
Feb 10, 202516.7316.8216.5816.7516.4914,868
Feb 7, 202516.5616.6916.5316.6916.4341,419
Feb 6, 202516.7916.8216.6116.6416.3815,410
Feb 5, 202516.6016.8316.6016.7516.4816,840
Feb 4, 202516.5016.5816.3116.5216.2615,063
Feb 3, 202516.6416.6416.4216.5016.2410,310
Jan 31, 202516.7817.0416.5016.6116.3515,636
Jan 30, 202516.8316.9316.6816.8516.5926,642
Jan 29, 202516.9717.2016.6716.7716.5120,029
Jan 28, 202517.1517.1516.9216.9916.7223,561
Jan 27, 202516.9217.1916.9017.1516.8831,543
Jan 24, 202516.8116.9316.7016.8916.6327,633
Jan 23, 202516.6416.8116.6016.7516.4918,602
Jan 22, 202516.8616.8616.6616.6916.4318,649
Jan 21, 202516.8516.8816.6516.7816.5222,600
Jan 17, 202516.8416.8416.5116.5216.2620,497
Jan 16, 202516.5816.7816.4616.6416.3823,115
Jan 15, 202516.4016.6516.4016.5716.3126,904
Jan 14, 202516.0716.1716.0116.1115.8639,528
Jan 13, 202516.1716.4015.9115.9715.7234,964
Jan 10, 202516.2516.5616.1616.1715.9237,384
Jan 8, 202516.7716.8216.5116.5416.2822,665
Jan 7, 202517.1817.2016.6616.7816.5222,687
Jan 6, 202517.2117.2717.0717.1516.8820,109
Jan 3, 202517.1417.4517.1017.2016.9340,476
Jan 2, 202516.7517.1416.7217.0616.7928,292
Dec 31, 202416.8016.9916.5116.5816.32201,954
Dec 30, 202416.5616.8016.4816.7916.5328,751
Dec 27, 202416.6916.7516.5216.5416.2844,084
Dec 26, 202416.7716.8616.6216.7816.5222,769
Dec 24, 202416.9616.9816.7016.8216.5619,179
Dec 23, 202417.1917.1916.8816.8816.6219,014
Dec 20, 202417.1117.2817.0017.1216.8520,963
Dec 19, 202417.1417.2516.7717.0516.7837,095
Dec 18, 202417.3817.4517.1417.1416.8737,673
Dec 17, 202417.2417.4417.1117.3817.1135,256
Dec 16, 202417.6417.6417.2017.2216.9526,341
Dec 13, 202417.7817.8217.4517.5017.2330,146
Dec 12, 202417.8517.8817.7317.8117.5332,199
Dec 11, 202417.7818.0317.6717.8517.5745,779
Dec 10, 202417.7117.7717.5617.6817.4017,901
Dec 9, 202417.8217.9817.6417.6617.3816,958
Dec 6, 202418.1018.1217.8117.8217.5413,208
Dec 5, 202418.0018.0717.9417.9817.6912,327
Dec 4, 202417.9518.0717.9017.9117.6311,542
Dec 3, 202418.1918.1917.8717.8817.6021,209
Dec 2, 202418.3418.3618.0518.1217.8419,935
Nov 29, 2024 0.26 Dividend
Nov 29, 202417.8518.4317.8518.4018.1149,066
Nov 27, 202418.1818.3118.0018.0917.5514,021
Nov 26, 202418.3118.3218.0018.0517.5116,022
Nov 25, 202418.3318.3918.2118.2317.6812,313
Nov 22, 202418.1018.2018.0318.1517.6111,921
Nov 21, 202418.0718.1817.9618.0917.5518,133
Nov 20, 202418.1018.1017.8917.9617.4228,252
Nov 19, 202418.1918.2317.8918.1517.6119,687
Nov 18, 202418.1118.3918.1018.1617.6228,243
Nov 15, 202418.1018.1017.8718.1017.5624,051
Nov 14, 202418.1018.2117.8918.1017.5623,799
Nov 13, 202418.2518.2518.0018.0617.5222,878
Nov 12, 202418.4018.4518.0918.1317.5924,904
Nov 11, 202418.6418.7018.3418.4417.8923,486
Nov 8, 202418.6818.7318.5918.6318.0762,692
Nov 7, 202418.4618.6118.4018.5818.0232,686
Nov 6, 202418.4418.4918.2918.4617.9114,400
Nov 5, 202418.6218.7018.5318.6218.06241,132
Nov 4, 202418.4418.6918.4418.6218.0628,868
Nov 1, 202418.4518.5218.2318.3117.7645,181
Oct 31, 202418.3918.4718.1018.3717.8241,608
Oct 30, 202418.3918.4918.2818.3817.8315,284
Oct 29, 202418.2418.3118.0318.2917.7416,860
Oct 28, 202418.4018.4218.2718.3017.7511,156
Oct 25, 202418.4818.5418.2718.2717.7220,779
Oct 24, 202418.3918.5818.3518.3717.828,566
Oct 23, 202418.4618.4618.2018.3617.8122,500
Oct 22, 202418.3018.5318.2218.5317.9821,839
Oct 21, 202418.4818.6018.1318.2917.7432,637
Oct 18, 202418.5918.5918.4218.4217.8730,898
Oct 17, 202418.6018.6218.4818.5417.9916,772
Oct 16, 202418.5918.6718.5718.6418.0816,095
Oct 15, 202418.5118.6518.4418.5618.0019,861
Oct 14, 202418.3618.4418.2618.4417.8917,918
Oct 11, 202418.2318.3618.1218.3417.7953,623
Oct 10, 202418.3318.3518.1618.2317.6817,626
Oct 9, 202418.4918.5518.2518.2517.70111,499
Oct 8, 202418.5418.5918.4018.4217.87351,901
Oct 7, 202418.6918.7118.4318.5518.00180,956
Oct 4, 202418.7718.7718.6318.7118.1529,232
Oct 3, 202418.7818.9318.7618.8218.2624,896
Oct 2, 202418.6118.8718.5218.7518.19159,255
Oct 1, 202418.6718.6818.5218.6118.0548,296
Sep 30, 202418.8118.8518.3818.5417.9981,249
Sep 27, 202418.9418.9718.7018.7018.1440,204
Sep 26, 202418.8818.9118.8318.8918.3313,849
Sep 25, 202418.8918.9118.8018.8818.3262,084
Sep 24, 202418.8018.8818.7518.8318.2780,220
Sep 23, 202418.8018.8618.7718.8018.2423,930
Sep 20, 202418.7918.8118.7618.8018.2474,939
Sep 19, 202418.7318.8018.6918.7718.21165,088
Sep 18, 202418.6918.7518.5718.5718.0131,817
Sep 17, 202418.6318.6818.5618.6218.0669,349
Sep 16, 202418.6018.6118.5018.5718.01146,807
Sep 13, 202418.5818.6218.5018.5518.0038,567
Sep 12, 202418.4418.5518.4018.4917.9427,896
Sep 11, 202418.4518.4618.3618.4517.9017,864
Sep 10, 202418.4118.4818.3018.4417.8920,741
Sep 9, 202418.4218.5018.4018.4017.85107,516
Sep 6, 202418.5418.5418.2618.3717.8212,067
Sep 5, 202418.4518.5218.4118.4717.92128,524
Sep 4, 202418.3418.4718.3018.3717.8232,713
Sep 3, 202418.3518.3518.2118.2817.7312,276
Aug 30, 2024 0.26 Dividend
Aug 30, 202418.4918.5418.1318.2617.7128,582
Aug 29, 202418.7518.7818.6518.6517.8425,874
Aug 28, 202418.7118.7718.6718.6817.8724,114
Aug 27, 202418.6918.7718.6418.6417.8318,792
Aug 26, 202418.7718.8118.6518.6917.8819,401
Aug 23, 202418.6418.7518.6118.6817.8746,941
Aug 22, 202418.5018.6418.5018.5517.74293,648
Aug 21, 202418.5818.5818.4518.5017.6958,712
Aug 20, 202418.6818.7018.4618.5317.7245,645
Aug 19, 202418.5518.6618.5518.6017.7927,039
Aug 16, 202418.4918.6118.4818.5617.7512,711
Aug 15, 202418.5118.6118.3518.4217.6213,986
Aug 14, 202418.4718.6818.4718.5717.7625,612
Aug 13, 202418.2918.4318.2518.4317.639,756
Aug 12, 202418.3018.3818.1718.2317.448,569
Aug 9, 202418.4218.4218.2218.3017.508,964
Aug 8, 202418.2718.4418.1718.4417.6413,151
Aug 7, 202418.1618.3118.1018.2617.4614,442
Aug 6, 202417.8718.2017.8518.2017.4113,549
Aug 5, 202417.9818.1117.8217.8217.0412,060
Aug 2, 202418.0518.2618.0518.2617.4624,236
Aug 1, 202417.8318.2517.7118.2217.4331,249
Jul 31, 202418.2718.3017.7317.7316.9666,088
Jul 30, 202418.2218.2218.1218.1817.3910,975
Jul 29, 202418.2118.2618.0618.1617.374,801
Jul 26, 202418.1818.2018.0518.1817.399,287
Jul 25, 202418.0718.1818.0318.0717.2812,541
Jul 24, 202418.2818.2817.9017.9217.1414,096
Jul 23, 202418.4518.4618.1618.1617.3715,822
Jul 22, 202418.3318.5218.3318.3917.589,244
Jul 19, 202418.2618.3518.2618.3117.5112,620
Jul 18, 202418.3818.4218.2118.2617.4613,682
Jul 17, 202418.3918.5418.3518.3717.5716,784
Jul 16, 202418.6418.7018.4318.4317.6344,617
Jul 15, 202418.6018.7318.5318.6217.8112,569
Jul 12, 202418.5918.7018.5618.5917.788,479
Jul 11, 202418.3918.6118.3418.5317.7217,890
Jul 10, 202417.9318.3417.7518.2917.4939,628
Jul 9, 202417.8517.9217.8017.9117.138,863
Jul 8, 202417.7117.9017.6617.8017.0214,902
Jul 5, 202417.8017.8617.6517.7016.9310,724
Jul 3, 202417.6417.7917.5617.7516.989,389
Jul 2, 202417.6617.6617.3817.5116.7518,414
Jul 1, 202417.7317.8117.3717.6216.8545,690
Jun 28, 202417.9217.9217.5317.6216.8525,573
Jun 27, 202417.8718.0917.7817.8017.0212,618
Jun 26, 202418.0718.0717.8017.8017.0223,594
Jun 25, 202418.0418.0517.9618.0517.2616,704
Jun 24, 202417.9318.0317.9018.0317.2415,555
Jun 21, 202417.9718.0117.8517.9017.1222,128
Jun 20, 202417.9018.0617.9017.9817.2022,936
Jun 18, 202417.6418.1117.6217.9817.2064,462
Jun 17, 202417.6517.6817.5117.6516.8811,370
Jun 14, 202417.7017.8017.6517.7116.9421,557
Jun 13, 202417.5417.7817.4317.7817.0123,866
Jun 12, 202417.3617.6017.3617.4816.7215,697
Jun 11, 202417.5117.5117.1817.1816.4325,397
Jun 10, 202417.6117.6117.4017.4016.649,952
Jun 7, 202417.6917.6917.4617.5516.788,589
Jun 6, 202417.7417.8117.6717.7216.9511,099
Jun 5, 202417.8517.8517.6417.6616.897,579
Jun 4, 202417.7517.9317.6717.8017.0211,451
Jun 3, 202417.5517.7217.5117.6616.8922,648
May 31, 2024 0.26 Dividend
May 31, 202417.6317.8217.3217.3816.6239,267
May 30, 202417.6117.8217.5717.7816.7512,577
May 29, 202417.7117.7817.4117.5216.5112,737
May 28, 202417.9017.9517.6817.7516.736,295
May 24, 202417.6817.9017.6617.7916.769,833
May 23, 202418.1118.1117.4717.6616.6437,381
May 22, 202418.0518.1217.9518.0016.9611,198
May 21, 202418.1118.1717.9617.9616.9215,425
May 20, 202417.9918.0317.9117.9716.9412,456
May 17, 202418.0618.0617.8017.9216.8913,323
May 16, 202418.0418.1517.8918.0817.0415,689
May 15, 202418.1818.1817.9918.0016.9623,753
May 14, 202418.0218.1717.8717.8716.8416,499
May 13, 202417.9418.1017.8818.0116.979,673
May 10, 202417.9117.9117.6517.8716.849,857
May 9, 202417.9517.9517.7317.8816.8517,445
May 8, 202418.1618.1817.7817.9216.8823,041
May 7, 202418.2518.3218.0618.1717.1221,488
May 6, 202418.0418.2018.0418.2017.156,293
May 3, 202417.9618.0117.7617.9516.9211,267
May 2, 202417.6917.7417.5917.7316.717,263
May 1, 202417.5617.6917.4217.6716.6512,852
Apr 30, 202417.6017.6017.4317.4516.4419,412
Apr 29, 202417.5417.6517.4617.6316.6110,333
Apr 26, 202417.4917.6717.3817.5116.5022,037
Apr 25, 202417.4317.4317.2317.3316.339,694
Apr 24, 202417.5817.5817.3117.5816.578,713
Apr 23, 202417.3317.5517.3317.5516.5422,361
Apr 22, 202417.2017.2917.1417.2916.297,404
Apr 19, 202417.2317.2417.0717.2016.2131,980
Apr 18, 202417.3717.3717.0517.1016.1115,534
Apr 17, 202417.3017.4417.1717.2616.2621,901
Apr 16, 202417.2017.5816.8017.1516.1618,001
Apr 15, 202417.7717.7717.0917.1516.1624,925
Apr 12, 202418.0518.2117.7317.7316.7117,427
Apr 11, 202418.1718.1717.7118.0016.9618,962
Apr 10, 202418.4818.5418.0118.0116.9755,704
Apr 9, 202418.5318.7018.4518.6217.5532,717
Apr 8, 202418.5018.5018.4018.4717.409,125
Apr 5, 202418.4918.6618.4918.5017.4317,359
Apr 4, 202418.5118.6518.5118.5517.4814,110

Related Tickers

SSREY Swiss Re AG
39.93
-8.14%
 
MURGY Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
12.18
-6.31%
 
SPNT SiriusPoint Ltd.
15.91
-9.40%
 
RGA Reinsurance Group of America, Incorporated
172.23
-7.95%
 
HG Hamilton Insurance Group, Ltd.
18.86
-10.49%