RNR
RenaissanceRe Holdings Ltd. RNR
$323.06
+7.80
(+2.47%)
Extended · +1.07σ
Price alert —
Loading…
Sign in to get a one-time email the moment RNR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $316.26 | $325.55 | $316.26 | $323.06 | 0.4M |
| 2026-07-16 | $305.28 | $315.26 | $297.98 | $315.26 | 0.3M |
| 2026-07-15 | $314.88 | $315.81 | $306.76 | $307.73 | 0.4M |
| 2026-07-14 | $318.22 | $323.00 | $318.22 | $319.92 | 0.3M |
| 2026-07-13 | $318.20 | $321.83 | $317.46 | $320.66 | 0.2M |
| 2026-07-10 | $312.32 | $315.53 | $309.39 | $314.99 | 0.4M |
| 2026-07-09 | $322.47 | $323.84 | $309.00 | $311.17 | 0.6M |
| 2026-07-08 | $325.63 | $327.34 | $322.19 | $322.37 | 0.3M |
| 2026-07-07 | $324.91 | $329.57 | $322.83 | $323.69 | 0.3M |
| 2026-07-06 | $325.78 | $326.16 | $321.90 | $323.11 | 0.4M |
| 2026-07-02 | $318.32 | $328.39 | $313.60 | $326.29 | 0.3M |
| 2026-07-01 | $320.60 | $325.20 | $315.96 | $316.84 | 0.4M |
| 2026-06-30 | $323.47 | $325.39 | $314.05 | $316.90 | 0.5M |
| 2026-06-29 | $318.15 | $323.07 | $316.96 | $323.03 | 0.3M |
| 2026-06-26 | $309.87 | $319.80 | $307.26 | $319.59 | 0.6M |
| 2026-06-25 | $308.83 | $313.82 | $305.85 | $307.14 | 0.2M |
| 2026-06-24 | $309.30 | $313.12 | $307.05 | $310.08 | 0.3M |
| 2026-06-23 | $304.12 | $308.45 | $302.34 | $307.56 | 0.3M |
| 2026-06-22 | $295.38 | $307.04 | $295.38 | $300.93 | 0.4M |
| 2026-06-18 | $301.64 | $304.99 | $297.56 | $299.17 | 0.6M |
| 2026-06-17 | $299.12 | $304.46 | $299.12 | $303.02 | 0.2M |
| 2026-06-16 | $298.78 | $302.53 | $297.52 | $300.61 | 0.3M |
| 2026-06-15 | $297.25 | $302.75 | $296.51 | $297.38 | 0.3M |
| 2026-06-12 | $300.84 | $301.31 | $298.20 | $300.88 | 0.3M |
| 2026-06-11 | $297.77 | $301.24 | $297.03 | $298.15 | 0.3M |
| 2026-06-10 | $289.73 | $296.64 | $286.87 | $295.75 | 0.7M |
| 2026-06-09 | $283.58 | $285.97 | $281.81 | $282.74 | 0.4M |
| 2026-06-08 | $286.55 | $288.53 | $282.09 | $282.11 | 0.3M |
| 2026-06-05 | $279.65 | $290.79 | $279.65 | $288.48 | 0.3M |
| 2026-06-04 | $282.92 | $287.48 | $277.01 | $277.73 | 0.3M |
| 2026-06-03 | $278.89 | $282.02 | $278.47 | $280.61 | 0.3M |
| 2026-06-02 | $277.46 | $280.98 | $275.60 | $277.69 | 0.3M |
| 2026-06-01 | $282.14 | $283.39 | $277.61 | $277.71 | 0.4M |
| 2026-05-29 | $284.62 | $285.56 | $279.35 | $280.35 | 0.4M |
| 2026-05-28 | $286.82 | $291.14 | $285.19 | $285.63 | 0.3M |
| 2026-05-27 | $297.15 | $297.15 | $288.44 | $289.68 | 0.5M |
| 2026-05-26 | $294.79 | $297.48 | $292.71 | $294.83 | 0.3M |
| 2026-05-22 | $300.56 | $303.30 | $294.88 | $295.56 | 0.3M |
| 2026-05-21 | $301.79 | $305.35 | $299.05 | $300.56 | 0.3M |
| 2026-05-20 | $302.03 | $304.87 | $299.27 | $303.06 | 0.5M |
| 2026-05-19 | $298.56 | $306.64 | $296.49 | $302.03 | 0.7M |
| 2026-05-18 | $292.57 | $299.93 | $292.57 | $298.40 | 0.4M |
| 2026-05-15 | $287.29 | $294.43 | $287.29 | $294.23 | 0.7M |
| 2026-05-14 | $291.58 | $293.36 | $286.77 | $287.93 | 0.4M |
| 2026-05-13 | $294.51 | $299.15 | $288.06 | $290.01 | 0.3M |
| 2026-05-12 | $297.04 | $298.94 | $291.61 | $296.34 | 0.5M |
| 2026-05-11 | $301.25 | $302.08 | $295.28 | $295.95 | 0.3M |
| 2026-05-08 | $301.27 | $303.08 | $299.09 | $300.16 | 0.2M |
| 2026-05-07 | $302.94 | $306.04 | $297.24 | $300.84 | 0.3M |
| 2026-05-06 | $302.62 | $306.59 | $300.60 | $302.63 | 0.2M |
| 2026-05-05 | $303.64 | $307.32 | $302.04 | $302.04 | 0.4M |
| 2026-05-04 | $300.43 | $303.33 | $297.85 | $302.28 | 0.4M |
| 2026-05-01 | $308.41 | $308.77 | $298.38 | $299.30 | 0.5M |
| 2026-04-30 | $301.92 | $311.76 | $301.92 | $306.97 | 0.6M |
| 2026-04-29 | $290.00 | $305.68 | $290.00 | $303.75 | 0.5M |
| 2026-04-28 | $314.78 | $314.78 | $309.03 | $310.61 | 0.3M |
| 2026-04-27 | $307.35 | $313.49 | $306.96 | $310.99 | 0.3M |
| 2026-04-24 | $312.10 | $313.70 | $308.91 | $309.38 | 0.3M |
| 2026-04-23 | $312.37 | $314.99 | $308.45 | $313.44 | 0.3M |
| 2026-04-22 | $307.20 | $312.29 | $307.20 | $311.05 | 0.3M |
| 2026-04-21 | $313.10 | $315.62 | $307.67 | $311.73 | 0.4M |
| 2026-04-20 | $314.37 | $318.20 | $311.52 | $312.80 | 0.3M |
| 2026-04-17 | $312.31 | $318.00 | $312.31 | $315.20 | 0.2M |
| 2026-04-16 | $312.86 | $315.00 | $310.56 | $314.62 | 0.3M |
| 2026-04-15 | $308.14 | $314.57 | $307.28 | $310.76 | 0.3M |
| 2026-04-14 | $305.87 | $308.77 | $303.97 | $308.20 | 0.2M |
| 2026-04-13 | $303.43 | $308.53 | $302.06 | $307.84 | 0.4M |
| 2026-04-10 | $309.48 | $310.08 | $301.09 | $303.03 | 0.3M |
| 2026-04-09 | $308.58 | $314.22 | $307.22 | $309.85 | 0.2M |
| 2026-04-08 | $301.51 | $309.07 | $300.30 | $307.08 | 0.4M |
| 2026-04-07 | $300.75 | $305.59 | $298.51 | $302.70 | 0.2M |
| 2026-04-06 | $303.59 | $303.61 | $296.82 | $301.00 | 0.2M |
| 2026-04-02 | $296.22 | $301.50 | $287.84 | $300.37 | 0.2M |
| 2026-04-01 | $296.28 | $298.26 | $294.01 | $295.66 | 0.2M |
| 2026-03-31 | $297.08 | $300.55 | $293.26 | $297.23 | 0.2M |
| 2026-03-30 | $294.19 | $297.63 | $292.60 | $295.59 | 0.2M |
| 2026-03-27 | $297.61 | $297.98 | $291.65 | $292.21 | 0.2M |
| 2026-03-26 | $293.72 | $296.70 | $292.81 | $295.95 | 0.3M |
| 2026-03-25 | $296.87 | $296.87 | $292.26 | $293.24 | 0.2M |
| 2026-03-24 | $292.92 | $298.38 | $292.92 | $294.17 | 0.3M |
| 2026-03-23 | $296.14 | $300.11 | $293.05 | $293.23 | 0.4M |
| 2026-03-20 | $291.20 | $293.66 | $289.09 | $290.73 | 0.9M |
| 2026-03-19 | $295.44 | $296.90 | $290.02 | $291.68 | 0.3M |
| 2026-03-18 | $294.85 | $298.48 | $293.37 | $295.71 | 0.4M |
| 2026-03-17 | $298.44 | $301.98 | $294.41 | $295.51 | 0.3M |
| 2026-03-16 | $295.15 | $298.47 | $293.13 | $294.03 | 0.3M |
| 2026-03-13 | $293.83 | $295.58 | $291.31 | $293.78 | 0.3M |
| 2026-03-12 | $288.33 | $293.93 | $287.40 | $291.36 | 0.3M |
| 2026-03-11 | $296.00 | $298.13 | $288.93 | $290.85 | 0.6M |
| 2026-03-10 | $294.45 | $300.76 | $291.88 | $297.22 | 0.4M |
| 2026-03-09 | $297.87 | $299.71 | $294.10 | $296.64 | 0.4M |
| 2026-03-06 | $296.83 | $299.48 | $290.91 | $298.78 | 0.3M |
| 2026-03-05 | $298.49 | $300.46 | $293.88 | $297.79 | 0.3M |
| 2026-03-04 | $300.52 | $301.53 | $297.72 | $300.48 | 0.3M |
| 2026-03-03 | $303.47 | $307.00 | $296.30 | $301.68 | 0.3M |
| 2026-03-02 | $303.79 | $309.47 | $302.46 | $307.03 | 0.3M |
| 2026-02-27 | $300.00 | $303.24 | $296.75 | $302.46 | 0.4M |
| 2026-02-26 | $297.63 | $300.99 | $294.41 | $298.39 | 0.4M |
| 2026-02-25 | $304.50 | $305.50 | $296.61 | $298.68 | 0.5M |
| 2026-02-24 | $305.04 | $305.68 | $300.02 | $305.21 | 0.4M |
| 2026-02-23 | $299.74 | $304.68 | $297.41 | $301.90 | 0.3M |
| 2026-02-20 | $301.27 | $301.27 | $293.37 | $299.00 | 0.7M |
| 2026-02-19 | $304.20 | $305.75 | $299.07 | $300.00 | 0.3M |
| 2026-02-18 | $309.21 | $312.67 | $301.00 | $303.92 | 0.3M |
| 2026-02-17 | $302.91 | $309.91 | $301.05 | $307.13 | 0.3M |
| 2026-02-13 | $309.43 | $311.18 | $299.20 | $301.37 | 0.6M |
| 2026-02-12 | $309.00 | $315.88 | $305.96 | $310.90 | 0.8M |
| 2026-02-11 | $295.59 | $304.93 | $293.27 | $304.81 | 0.6M |
| 2026-02-10 | $287.04 | $295.81 | $287.04 | $295.51 | 0.3M |
| 2026-02-09 | $295.85 | $299.50 | $288.56 | $289.10 | 0.3M |
| 2026-02-06 | $306.07 | $309.52 | $300.43 | $300.56 | 0.5M |
| 2026-02-05 | $301.14 | $310.80 | $299.39 | $305.29 | 0.7M |
| 2026-02-04 | $290.00 | $303.64 | $284.07 | $300.37 | 1.0M |
| 2026-02-03 | $283.83 | $288.62 | $283.48 | $285.95 | 0.3M |
| 2026-02-02 | $284.00 | $288.00 | $281.34 | $284.50 | 0.4M |
| 2026-01-30 | $282.73 | $284.00 | $279.52 | $281.70 | 0.4M |
| 2026-01-29 | $277.95 | $282.94 | $276.21 | $282.72 | 0.4M |
| 2026-01-28 | $274.57 | $279.00 | $273.92 | $275.40 | 0.3M |
| 2026-01-27 | $275.59 | $276.48 | $272.02 | $274.39 | 0.3M |
| 2026-01-26 | $274.92 | $278.46 | $274.22 | $275.67 | 0.3M |
| 2026-01-23 | $269.70 | $273.62 | $268.46 | $273.37 | 0.3M |
| 2026-01-22 | $273.31 | $273.62 | $268.83 | $271.70 | 0.2M |
| 2026-01-21 | $273.52 | $277.22 | $269.56 | $274.28 | 0.3M |
| 2026-01-20 | $269.58 | $273.24 | $268.87 | $272.47 | 0.3M |