RenaissanceRe Holdings Ltd. (RNR) NYSE

300.37

+4.71(+1.59%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	296.22	300.37	300.37	301.49	287.84	139,194
April 01, 2026	296.28	295.66	295.66	298.26	294.01	221,917
March 31, 2026	297.08	297.23	297.23	300.55	293.26	232,589
March 30, 2026	294.19	295.59	295.59	297.63	292.6	220,742
March 27, 2026	297.61	292.21	292.21	297.98	291.65	249,664
March 26, 2026	293.72	295.95	295.95	296.7	292.81	247,688
March 25, 2026	296.87	293.24	293.24	296.87	292.26	201,807
March 24, 2026	292.92	294.17	294.17	298.38	292.92	306,387
March 23, 2026	296.14	293.23	293.23	300.11	293.05	438,704
March 20, 2026	291.2	290.73	290.73	293.66	289.09	893,751
March 19, 2026	295.44	291.68	291.68	296.9	290.02	337,628
March 18, 2026	294.85	295.71	295.71	298.48	293.37	402,003
March 17, 2026	298.44	295.51	295.51	301.98	294.41	285,198
March 16, 2026	295.15	294.03	294.03	298.47	293.13	286,428
March 13, 2026	293.83	293.78	293.78	295.58	291.31	251,236
March 12, 2026	288.33	291.36	291.36	293.93	287.4	317,610
March 11, 2026	296	290.85	290.85	298.13	288.93	385,009
March 10, 2026	294.45	297.22	297.22	300.76	291.88	383,404
March 09, 2026	297.87	296.64	296.64	299.71	294.1	386,899
March 06, 2026	296.83	298.78	298.78	299.48	290.91	324,035
March 05, 2026	298.49	297.79	297.79	300.46	293.88	312,700
March 04, 2026	298.61	300.48	300.48	301.43	297.83	289,536
March 03, 2026	303.47	301.68	301.68	307	296.3	239,782
March 02, 2026	303.79	307.03	307.03	309.47	302.46	289,346
February 27, 2026	300	302.46	302.46	303.24	296.75	362,100
February 26, 2026	297.63	298.39	298.39	300.99	294.41	389,000
February 25, 2026	304.5	298.68	298.68	305.5	296.61	531,907
February 24, 2026	305.04	305.21	305.21	305.68	300.02	360,316
February 23, 2026	299.74	301.9	301.9	304.68	297.41	297,100
February 20, 2026	301.27	299	0	301.27	293.37	688,800
February 19, 2026	304.2	300	0	305.75	299.07	301,100
February 18, 2026	309.21	303.92	0	312.67	301	324,724
February 17, 2026	302.91	307.13	0	309.91	301.05	257,000
February 13, 2026	309.43	301.37	0	311.18	299.2	624,800
February 12, 2026	309	310.9	0	315.88	305.96	752,200
February 11, 2026	295.59	304.84	0	304.93	293.27	561,611
February 10, 2026	287.04	295.51	0	295.81	287.04	303,111
February 09, 2026	295.85	289.1	0	299.5	288.56	323,100
February 06, 2026	306.07	300.56	0	309.52	300.43	474,810
February 05, 2026	301.14	305.29	0	310.8	299.39	708,028
February 04, 2026	290	300.37	0	303.64	284.07	956,702
February 03, 2026	283.83	285.95	0	288.62	283.48	324,328
February 02, 2026	284	284.5	0	288	281.34	387,100
January 30, 2026	282.73	281.7	0	284	279.52	419,700
January 29, 2026	277.95	282.72	0	282.94	276.21	364,811
January 28, 2026	274.57	275.4	0	279	273.92	291,216
January 27, 2026	275.59	274.39	0	276.48	272.02	318,915
January 26, 2026	274.92	275.67	0	278.46	274.22	256,005
January 23, 2026	269.7	273.37	0	273.62	268.46	272,100
January 22, 2026	273.31	271.7	0	273.62	268.83	246,817
January 21, 2026	273.52	274.28	0	277.21	269.56	271,338
January 20, 2026	269.58	272.47	0	273.24	268.87	258,415
January 16, 2026	271.92	269.92	0	272.43	268.68	316,622
January 15, 2026	274.28	271.89	0	276.49	270.71	261,600
January 14, 2026	271.15	274.11	0	277.54	271.06	356,108
January 13, 2026	272.57	270.1	0	275.49	270.01	495,300
January 12, 2026	272.83	274.72	0	278.18	272.3	307,256
January 09, 2026	276.69	273.15	0	278.7	271.72	388,800
January 08, 2026	274.84	279.51	0	280.17	272.64	291,800
January 07, 2026	273.47	274.07	0	274.91	270.66	392,000