RenaissanceRe Holdings Ltd. (RNR.PRG)
NYSE: RNR.PRG · Real-Time Price · USD · Preferred Stock
15.85
0.00 (0.00%)
At close: Apr 25, 2025
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.86 | 15.94 | 15.75 | 15.85 | 15.85 | - | 14,731 |
| Apr 25, 2025 | 15.88 | 15.92 | 15.73 | 15.85 | 15.85 | - | 15,061 |
| Apr 24, 2025 | 15.85 | 15.93 | 15.78 | 15.85 | 15.85 | 0.44% | 17,762 |
| Apr 23, 2025 | 15.81 | 15.95 | 15.65 | 15.78 | 15.78 | 1.35% | 15,631 |
| Apr 22, 2025 | 15.52 | 15.65 | 15.52 | 15.57 | 15.57 | 0.84% | 16,357 |
| Apr 21, 2025 | 15.47 | 15.59 | 15.36 | 15.44 | 15.44 | -0.19% | 26,110 |
| Apr 17, 2025 | 15.74 | 15.74 | 15.47 | 15.47 | 15.47 | -0.96% | 30,358 |
| Apr 16, 2025 | 15.48 | 15.67 | 15.33 | 15.62 | 15.62 | 0.90% | 30,922 |
| Apr 15, 2025 | 15.42 | 15.52 | 15.36 | 15.48 | 15.48 | 1.04% | 48,803 |
| Apr 14, 2025 | 15.32 | 15.53 | 15.23 | 15.32 | 15.32 | 0.72% | 39,741 |
| Apr 11, 2025 | 15.52 | 15.67 | 15.20 | 15.21 | 15.21 | -3.00% | 207,268 |
| Apr 10, 2025 | 15.64 | 15.97 | 15.51 | 15.68 | 15.68 | -2.18% | 21,912 |
| Apr 9, 2025 | 15.38 | 16.05 | 15.36 | 16.03 | 16.03 | 2.69% | 20,047 |
| Apr 8, 2025 | 15.80 | 15.87 | 15.49 | 15.61 | 15.61 | -0.38% | 35,651 |
| Apr 7, 2025 | 15.56 | 15.89 | 15.46 | 15.67 | 15.67 | -1.38% | 106,583 |
| Apr 4, 2025 | 15.75 | 15.94 | 15.60 | 15.89 | 15.89 | 0.32% | 90,779 |
| Apr 3, 2025 | 15.62 | 16.65 | 15.52 | 15.84 | 15.84 | -0.44% | 125,981 |
| Apr 2, 2025 | 15.79 | 15.97 | 15.79 | 15.91 | 15.91 | 0.25% | 21,711 |
| Apr 1, 2025 | 15.94 | 15.94 | 15.80 | 15.87 | 15.87 | 0.13% | 38,186 |
| Mar 31, 2025 | 15.85 | 15.92 | 15.82 | 15.85 | 15.85 | -0.31% | 226,370 |
| Mar 28, 2025 | 15.95 | 16.01 | 15.77 | 15.90 | 15.90 | -0.25% | 54,022 |
| Mar 27, 2025 | 15.94 | 16.03 | 15.80 | 15.94 | 15.94 | -0.56% | 28,265 |
| Mar 26, 2025 | 16.05 | 16.08 | 15.96 | 16.03 | 16.03 | -0.56% | 108,172 |
| Mar 25, 2025 | 16.14 | 16.15 | 16.07 | 16.12 | 16.12 | -0.12% | 29,225 |
| Mar 24, 2025 | 16.23 | 16.23 | 16.04 | 16.14 | 16.14 | - | 209,007 |
| Mar 21, 2025 | 16.20 | 16.30 | 16.14 | 16.14 | 16.14 | -0.49% | 36,230 |
| Mar 20, 2025 | 16.25 | 16.33 | 16.19 | 16.22 | 16.22 | -0.33% | 15,797 |
| Mar 19, 2025 | 16.23 | 16.31 | 16.15 | 16.27 | 16.27 | -0.04% | 30,996 |
| Mar 18, 2025 | 16.25 | 16.30 | 16.12 | 16.28 | 16.28 | -0.49% | 27,055 |
| Mar 17, 2025 | 16.23 | 16.41 | 16.23 | 16.36 | 16.36 | 0.93% | 15,831 |
| Mar 14, 2025 | 16.18 | 16.34 | 16.17 | 16.21 | 16.21 | - | 19,827 |
| Mar 13, 2025 | 16.17 | 16.25 | 16.05 | 16.21 | 16.21 | 0.31% | 17,634 |
| Mar 12, 2025 | 16.22 | 16.22 | 15.97 | 16.16 | 16.16 | -0.06% | 28,145 |
| Mar 11, 2025 | 16.21 | 16.29 | 16.06 | 16.17 | 16.17 | 0.06% | 16,896 |
| Mar 10, 2025 | 16.35 | 16.36 | 16.12 | 16.16 | 16.16 | -1.16% | 22,513 |
| Mar 7, 2025 | 16.44 | 16.49 | 16.26 | 16.35 | 16.35 | -0.24% | 17,583 |
| Mar 6, 2025 | 16.48 | 16.48 | 16.38 | 16.39 | 16.39 | -0.43% | 18,360 |
| Mar 5, 2025 | 16.46 | 16.55 | 16.46 | 16.46 | 16.46 | - | 32,912 |
| Mar 4, 2025 | 16.57 | 16.57 | 16.28 | 16.46 | 16.46 | -0.36% | 23,054 |
| Mar 3, 2025 | 16.55 | 16.66 | 16.47 | 16.52 | 16.52 | - | 27,154 |
| Feb 28, 2025 | 16.67 | 16.73 | 16.51 | 16.52 | 16.52 | -1.67% | 28,778 |
| Feb 27, 2025 | 16.89 | 16.95 | 16.80 | 16.80 | 16.54 | -0.30% | 20,736 |
| Feb 26, 2025 | 16.91 | 16.97 | 16.76 | 16.85 | 16.59 | - | 22,134 |
| Feb 25, 2025 | 16.82 | 16.90 | 16.76 | 16.85 | 16.59 | 1.14% | 22,898 |
| Feb 24, 2025 | 16.64 | 16.81 | 16.64 | 16.66 | 16.40 | 0.36% | 19,216 |
| Feb 21, 2025 | 16.75 | 17.46 | 16.60 | 16.60 | 16.34 | -0.48% | 22,631 |
| Feb 20, 2025 | 16.72 | 16.73 | 16.60 | 16.68 | 16.42 | -0.05% | 19,193 |
| Feb 19, 2025 | 16.74 | 16.91 | 16.59 | 16.69 | 16.43 | -0.31% | 25,569 |
| Feb 18, 2025 | 17.02 | 17.07 | 16.74 | 16.74 | 16.48 | -1.65% | 55,319 |
| Feb 14, 2025 | 17.10 | 17.20 | 16.95 | 17.02 | 16.75 | 0.06% | 16,292 |