Historical Data for RenaissanceRe Holdings Ltd. (RNR)

$ 169.56   0.52 (+0.31%) Volume: 21.77k 9:49 AM EST Dec 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/03/20 169.00 170.31 168.81 169.56 21.77k 0.52 0.31% 169.56 3.69m 311
12/02/20 167.01 169.14 165.74 169.04 279.56k 0.97 0.58% 169.04 47.01m 6,183
12/01/20 166.94 170.995 166.405 168.07 479.75k 3.43 2.08% 168.07 80.61m 9,493
11/30/20 170.59 171.34 164.50 164.64 520.09k -6.75 -3.94% 164.64 86.17m 8,954
11/27/20 170.98 171.96 169.06 171.39 299.42k -0.05 -0.03% 171.39 51.19m 2,512
11/25/20 175.11 175.11 170.95 171.44 415.67k -3.51 -2.01% 171.44 71.39m 5,326
11/24/20 175.11 177.425 173.605 174.95 303.53k 2.00 1.16% 174.95 53.06m 6,593
11/23/20 173.65 175.54 171.88 172.95 215.08k -0.17 -0.10% 172.95 37.25m 4,857
11/20/20 176.22 176.85 171.775 173.12 269.05k -3.26 -1.85% 173.12 46.61m 5,090
11/19/20 179.52 179.72 175.90 176.38 259.39k -3.67 -2.04% 176.38 45.96m 5,577
11/18/20 182.90 185.03 179.76 180.05 181.29k -2.84 -1.55% 180.05 32.92m 4,564
11/17/20 182.35 184.21 181.72 182.89 258.6k -1.97 -1.07% 182.89 47.32m 6,048
11/16/20 180.99 185.05 179.60 184.86 282.67k 6.65 3.73% 184.86 51.73m 6,252
11/13/20 175.10 179.50 175.10 178.21 268.16k 4.66 2.69% 178.21 47.79m 5,327
11/12/20 176.88 176.88 171.92 173.55 341.45k -4.26 -2.40% 173.55 59.44m 4,840
11/11/20 180.59 181.055 176.665 177.81 218.87k -2.45 -1.36% 177.81 38.99m 4,714
11/10/20 170.85 180.75 169.89 180.26 364.14k 9.90 5.81% 180.26 64.92m 7,671
11/09/20 177.81 178.76 168.98 170.36 409.52k 3.70 2.22% 170.36 70.43m 8,728
11/06/20 167.74 169.7898 165.99 166.66 151.97k -0.13 -0.08% 166.66 25.34m 5,680
11/05/20 166.94 169.30 164.51 166.79 295.61k 1.80 1.09% 166.79 49.38m 5,698
11/04/20 164.94 169.15 164.17 164.99 237.76k -0.51 -0.31% 164.99 39.53m 5,825
11/03/20 166.12 170.69 165.34 165.50 293.89k 2.10 1.29% 165.50 49.02m 7,223