Renaissancere Holdings Ltd (RNR) Historical Stock Data
264.80 ↓3.88 (-1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNR is up 0.13% a day on average. There have been 15 days where Renaissancere Holdings Ltd closed green and 15 days where RNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 271.95 | 264.80 | ↓$7.15 (-2.63%) | 264.57 | 271.95 | 332.92K |
| 2025-12-04 | 265.00 | 268.68 | ↑$3.68 (1.39%) | 265.00 | 269.86 | 376.85K |
| 2025-12-03 | 264.59 | 266.41 | ↑$1.82 (0.69%) | 264.36 | 268.38 | 322K |
| 2025-12-02 | 262.93 | 265.02 | ↑$2.09 (0.79%) | 261.38 | 267.74 | 439.59K |
| 2025-12-01 | 262.41 | 263.96 | ↑$1.55 (0.59%) | 261.98 | 265.26 | 381.70K |
| 2025-11-28 | 260.60 | 261.17 | ↑$0.57 (0.22%) | 260.60 | 263.64 | 199.81K |
| 2025-11-26 | 262.15 | 260.93 | ↓$1.22 (-0.47%) | 260.30 | 263.87 | 249.10K |
| 2025-11-25 | 256.78 | 261.72 | ↑$4.94 (1.92%) | 256.31 | 263.10 | 555.32K |
| 2025-11-24 | 255.00 | 254.93 | ↓$0.07 (-0.03%) | 251.60 | 255.16 | 379.39K |
| 2025-11-21 | 262.54 | 257.24 | ↓$5.30 (-2.02%) | 256.37 | 263.03 | 420.60K |
| 2025-11-20 | 263.12 | 261.49 | ↓$1.63 (-0.62%) | 258.68 | 264.35 | 333.42K |
| 2025-11-19 | 264.84 | 262.16 | ↓$2.68 (-1.01%) | 260.57 | 265.92 | 282.19K |
| 2025-11-18 | 263.24 | 265.83 | ↑$2.59 (0.98%) | 261.40 | 267.48 | 268.60K |
| 2025-11-17 | 263.64 | 262.76 | ↓$0.88 (-0.33%) | 262.54 | 267.04 | 326.63K |
| 2025-11-14 | 267.20 | 263.57 | ↓$3.63 (-1.36%) | 262.77 | 269.62 | 278.72K |
| 2025-11-13 | 266.53 | 267.50 | ↑$0.97 (0.36%) | 266.53 | 268.96 | 281.28K |
| 2025-11-12 | 266.41 | 265.87 | ↓$0.54 (-0.20%) | 265.22 | 268.03 | 270.39K |
| 2025-11-11 | 267.87 | 266.77 | ↓$1.10 (-0.41%) | 265.57 | 269.82 | 286.47K |
| 2025-11-10 | 268.14 | 267.60 | ↓$0.54 (-0.20%) | 263.34 | 268.94 | 285.05K |
| 2025-11-07 | 266.05 | 269.45 | ↑$3.40 (1.28%) | 265.61 | 269.48 | 414.61K |
| 2025-11-06 | 268.79 | 266.27 | ↓$2.52 (-0.94%) | 265.76 | 273.43 | 590.90K |
| 2025-11-05 | 262.59 | 267.37 | ↑$4.78 (1.82%) | 262.59 | 267.52 | 431.91K |
| 2025-11-04 | 256.13 | 262.59 | ↑$6.46 (2.52%) | 254.48 | 262.73 | 514.70K |
| 2025-11-03 | 253.33 | 255.99 | ↑$2.66 (1.05%) | 251.36 | 258.12 | 502.83K |
| 2025-10-31 | 252.20 | 254.09 | ↑$1.89 (0.75%) | 251.58 | 256.54 | 700.25K |
| 2025-10-30 | 250.00 | 254.36 | ↑$4.36 (1.74%) | 248.68 | 255.92 | 640.93K |
| 2025-10-29 | 240.00 | 247.56 | ↑$7.56 (3.15%) | 239.60 | 251.94 | 731.94K |
| 2025-10-28 | 241.08 | 231.59 | ↓$9.49 (-3.94%) | 231.17 | 241.08 | 538.16K |
| 2025-10-27 | 244.29 | 242.27 | ↓$2.02 (-0.83%) | 241.91 | 246.07 | 345.95K |
| 2025-10-24 | 244.14 | 243.44 | ↓$0.70 (-0.29%) | 240.39 | 244.14 | 363.87K |
Create an account or log in to view more rows.
$RNR buying all the dips.
$RNR I'm friggin bored. Just give us our money already
$RNR what’s next bulls
$RNR is going to have a run next month
$RNR good times
$RNR gimme gimme
$RNR Fuk the 1% even though i feel like the 1%
$RNR I bought the dip
$RNR bear trap?
$RNR BULLS ALPHA
BEARS BETA