RenaissanceRe Holdings Ltd. Common Stockのデータ

RenaissanceRe Holdings Ltd. Common Stockの基本情報

名前 RenaissanceRe Holdings Ltd. Common Stock
ティッカー RNR
Bermuda
上場年 nan
セクター Finance

RenaissanceRe Holdings Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 160.83 157.12 159.76 157.12 346800.0 157.12
2021-02-12 163.41 158.6 162.12 159.22 339800.0 159.22
2021-02-11 162.81 158.86 158.86 162.55 327300.0 162.55
2021-02-10 162.68 158.36 160.24 158.82 361600.0 158.82
2021-02-09 162.59 158.87 161.17 159.44 398500.0 159.44
2021-02-08 162.25 159.46 159.82 161.13 561000.0 161.13
2021-02-05 160.79 158.02 158.5 159.35 421400.0 159.35
2021-02-04 159.88 155.41 155.41 158.21 514000.0 158.21
2021-02-03 157.22 154.19 154.77 155.29 395000.0 155.29
2021-02-02 157.42 152.64 153.56 155.65 462100.0 155.65
2021-02-01 153.52 149.57 150.9 152.95 752900.0 152.95
2021-01-29 150.55 144.03 146.65 150.44 889900.0 150.44
2021-01-28 152.5 146.25 151.94 147.93 745200.0 147.93
2021-01-27 158.22 146.46 152.67 151.14 750500.0 151.14
2021-01-26 156.63 152.83 156.2 154.57 447300.0 154.57
2021-01-25 156.72 152.91 154.17 154.77 251400.0 154.77
2021-01-22 157.88 154.83 157.02 155.04 224700.0 155.04
2021-01-21 165.27 158.62 162.21 158.69 248600.0 158.69
2021-01-20 162.06 158.58 159.43 162.02 285600.0 162.02
2021-01-19 160.39 157.4 160.05 159.25 399300.0 159.25
2021-01-15 163.49 159.41 162.93 159.74 393900.0 159.74
2021-01-14 167.46 163.64 167.46 164.58 256400.0 164.58
2021-01-13 169.26 165.01 167.68 167.02 234200.0 167.02
2021-01-12 169.95 167.09 167.16 168.1 193500.0 168.1
2021-01-11 167.55 164.45 164.94 167.21 213500.0 167.21
2021-01-08 169.55 164.26 169.55 166.21 231300.0 166.21
2021-01-07 169.1 165.0 168.66 166.1 378000.0 166.1
2021-01-06 169.21 159.79 160.15 167.93 622300.0 167.93
2021-01-05 162.96 158.19 162.29 158.34 273300.0 158.34
2021-01-04 166.73 160.6 166.48 161.76 333000.0 161.76
2020-12-31 166.26 163.71 164.33 165.82 194500.0 165.82
2020-12-30 164.54 162.61 162.88 164.27 263800.0 164.27
2020-12-29 163.59 161.17 163.49 162.44 300300.0 162.44
2020-12-28 163.36 161.48 161.72 162.5 244800.0 162.5
2020-12-24 161.51 160.15 160.78 161.35 233100.0 161.35
2020-12-23 163.61 160.59 161.91 160.78 255200.0 160.78
2020-12-22 161.76 159.39 161.25 160.44 255400.0 160.44
2020-12-21 165.84 160.43 164.89 161.75 295200.0 161.75
2020-12-18 170.08 164.34 168.34 165.88 853800.0 165.88
2020-12-17 167.67 165.05 165.85 167.54 352100.0 167.54
2020-12-16 168.74 165.71 167.97 165.81 265000.0 165.81
2020-12-15 167.35 163.51 166.33 166.77 300200.0 166.77
2020-12-14 168.62 164.79 168.62 165.48 446900.0 165.48
2020-12-11 167.71 162.77 162.77 167.2 383700.0 166.85
2020-12-10 165.4 162.93 163.97 164.25 356200.0 163.91
2020-12-09 164.97 159.22 163.54 164.07 572200.0 163.73
2020-12-08 165.35 162.82 162.88 163.53 246700.0 163.19
2020-12-07 165.33 162.6 164.19 163.35 286100.0 163.01
2020-12-04 167.6 162.44 166.91 164.16 541100.0 163.82
2020-12-03 170.31 165.26 169.0 165.74 348700.0 165.39
2020-12-02 169.14 165.74 167.01 169.04 279600.0 168.69
2020-12-01 171.0 166.41 166.94 168.07 479700.0 167.72
2020-11-30 171.34 164.5 170.59 164.64 520100.0 164.3
2020-11-27 171.96 169.06 170.98 171.39 299400.0 171.03
2020-11-25 175.11 170.95 175.11 171.44 415700.0 171.08
2020-11-24 177.43 173.61 175.11 174.95 303500.0 174.58
2020-11-23 175.54 171.88 173.65 172.95 215100.0 172.59
2020-11-20 176.85 171.78 176.22 173.12 269100.0 172.76
2020-11-19 179.72 175.9 179.52 176.38 259400.0 176.01
2020-11-18 185.03 179.76 182.9 180.05 181300.0 179.67
2020-11-17 184.21 181.72 182.35 182.89 258600.0 182.51
2020-11-16 185.05 179.6 180.99 184.86 282700.0 184.47
2020-11-13 179.5 175.1 175.1 178.21 268200.0 177.84
2020-11-12 176.88 171.92 176.88 173.55 341500.0 173.19
2020-11-11 181.06 176.67 180.59 177.81 218900.0 177.44
2020-11-10 180.75 169.89 170.85 180.26 364100.0 179.88
2020-11-09 178.76 168.98 177.81 170.36 409500.0 170.0
2020-11-06 169.79 165.99 167.74 166.66 152000.0 166.31
2020-11-05 169.3 164.51 166.94 166.79 295600.0 166.44
2020-11-04 169.15 164.17 164.94 164.99 237800.0 164.64
2020-11-03 170.69 165.34 166.12 165.5 293900.0 165.15
2020-11-02 165.54 162.09 163.29 163.4 331400.0 163.06
2020-10-30 168.61 160.27 166.41 161.72 313700.0 161.38
2020-10-29 169.21 160.77 162.93 166.56 376200.0 166.21
2020-10-28 173.16 163.83 170.08 164.05 429600.0 163.71
2020-10-27 174.67 171.61 174.67 172.13 203300.0 171.77
2020-10-26 177.1 174.0 176.51 174.9 158900.0 174.53
2020-10-23 180.62 176.29 178.89 178.22 173100.0 177.85
2020-10-22 179.56 175.95 176.9 178.44 233100.0 178.07
2020-10-21 177.76 171.97 172.24 176.77 210900.0 176.4
2020-10-20 173.91 170.41 170.98 172.54 186400.0 172.18
2020-10-19 174.17 169.31 172.91 169.9 129300.0 169.54
2020-10-16 174.12 171.61 173.57 172.19 110400.0 171.83
2020-10-15 174.43 172.11 173.05 172.85 159300.0 172.49
2020-10-14 177.91 174.32 174.47 174.65 388300.0 174.28
2020-10-13 177.56 173.9 176.1 175.67 221900.0 175.3
2020-10-12 178.2 173.05 174.21 177.44 191200.0 177.07
2020-10-09 175.3 172.45 174.77 173.19 195700.0 172.83
2020-10-08 173.72 170.1 170.15 173.03 169100.0 172.67
2020-10-07 171.39 166.42 171.39 169.74 298600.0 169.38
2020-10-06 175.51 169.4 175.51 170.18 214300.0 169.82
2020-10-05 174.74 170.68 171.79 174.14 173700.0 173.78
2020-10-02 171.46 168.14 168.48 170.36 132800.0 170.0
2020-10-01 173.6 168.83 169.93 170.13 242600.0 169.77
2020-09-30 170.61 167.46 169.32 169.74 358700.0 169.38
2020-09-29 170.97 167.23 170.47 168.5 167100.0 168.15
2020-09-28 170.89 166.83 167.58 170.04 274200.0 169.68
2020-09-25 166.81 163.69 164.09 166.27 205100.0 165.92
2020-09-24 167.65 163.09 165.53 165.6 195700.0 165.25
2020-09-23 168.59 164.7 166.75 164.73 212800.0 164.39
2020-09-22 169.57 165.12 165.5 167.38 264400.0 167.03
2020-09-21 165.36 161.16 163.04 164.93 322300.0 164.58
2020-09-18 168.51 164.57 167.28 166.35 613800.0 166.0
2020-09-17 169.33 166.07 167.68 167.41 274200.0 167.06
2020-09-16 174.31 169.49 170.81 169.7 268100.0 169.34
2020-09-15 176.12 170.54 174.18 170.69 246600.0 170.33
2020-09-14 176.78 174.08 174.89 174.32 182200.0 173.96
2020-09-11 175.64 172.41 175.38 173.73 204600.0 173.02
2020-09-10 179.94 175.24 179.49 175.25 197400.0 174.53
2020-09-09 180.84 176.91 177.72 179.05 178100.0 178.32
2020-09-08 179.09 174.63 178.46 175.97 292300.0 175.25
2020-09-04 183.69 177.76 183.69 179.78 203600.0 179.04
2020-09-03 187.48 179.29 184.33 180.93 204500.0 180.19
2020-09-02 185.1 182.5 183.32 183.65 343500.0 182.9
2020-09-01 185.1 182.26 182.26 183.97 254100.0 183.22
2020-08-31 184.12 181.86 182.99 183.74 325000.0 182.99
2020-08-28 186.97 182.38 186.77 183.58 184300.0 182.83
2020-08-27 186.7 180.46 181.33 185.65 272500.0 184.89
2020-08-26 182.13 177.13 179.21 180.75 298700.0 180.01
2020-08-25 180.34 178.33 178.82 179.47 250700.0 178.73
2020-08-24 177.72 172.67 172.82 177.62 188200.0 176.89
2020-08-21 175.3 172.27 173.8 172.61 259700.0 171.9
2020-08-20 174.59 172.61 172.62 174.0 145000.0 173.29
2020-08-19 178.52 174.73 178.52 174.81 237400.0 174.09
2020-08-18 179.58 177.53 177.74 178.49 214000.0 177.76
2020-08-17 180.96 175.66 178.6 177.7 257300.0 176.97
2020-08-14 181.87 178.2 179.21 179.02 174800.0 178.29
2020-08-13 183.47 179.86 181.62 180.43 269100.0 179.69
2020-08-12 187.85 182.68 187.09 182.96 374300.0 182.21
2020-08-11 191.24 184.14 190.54 184.62 419400.0 183.86
2020-08-10 191.03 187.51 190.0 187.84 355700.0 187.07
2020-08-07 189.88 183.86 184.98 189.8 255500.0 189.02
2020-08-06 184.75 181.69 183.08 184.53 344500.0 183.77
2020-08-05 183.48 180.34 183.11 182.59 201800.0 181.84
2020-08-04 183.3 179.28 183.09 180.68 299200.0 179.94
2020-08-03 185.38 180.05 181.6 182.9 292700.0 182.15
2020-07-31 180.55 176.82 179.11 180.38 423300.0 179.64
2020-07-30 180.29 176.18 177.81 178.88 292600.0 178.15
2020-07-29 183.74 178.87 178.87 181.23 475800.0 180.49
2020-07-28 179.47 174.95 176.99 177.21 364700.0 176.48
2020-07-27 180.17 176.32 180.17 177.19 295900.0 176.46
2020-07-24 180.97 178.68 180.97 180.14 162500.0 179.4
2020-07-23 182.84 179.22 181.29 180.4 244400.0 179.66
2020-07-22 182.4 178.96 179.58 182.26 227200.0 181.51
2020-07-21 182.47 179.62 180.33 180.34 212900.0 179.6
2020-07-20 183.05 179.2 181.42 180.33 222500.0 179.59
2020-07-17 184.0 181.2 183.99 182.44 218700.0 181.69
2020-07-16 184.88 180.76 181.27 183.7 316300.0 182.95
2020-07-15 183.49 178.67 181.8 182.18 588600.0 181.43
2020-07-14 177.62 172.77 173.03 177.62 360600.0 176.89
2020-07-13 176.09 171.59 174.91 173.24 423100.0 172.53
2020-07-10 174.69 165.47 166.38 174.29 427900.0 173.57
2020-07-09 170.19 164.83 169.63 166.93 290200.0 166.24
2020-07-08 171.03 167.43 168.94 169.63 299800.0 168.93
2020-07-07 172.97 168.6 172.71 169.1 329000.0 168.41
2020-07-06 175.36 172.46 175.31 173.58 291600.0 172.87
2020-07-02 178.3 171.36 178.3 171.98 519400.0 171.27
2020-07-01 176.67 170.0 171.54 175.12 508700.0 174.4
2020-06-30 171.76 166.32 167.39 171.03 547600.0 170.33
2020-06-29 171.36 166.35 168.76 167.73 545400.0 167.04
2020-06-26 174.79 167.22 173.05 167.5 587600.0 166.81
2020-06-25 175.47 169.82 171.57 175.37 273500.0 174.65
2020-06-24 174.81 170.8 174.81 172.22 388200.0 171.51
2020-06-23 179.42 175.44 178.81 176.56 223600.0 175.84
2020-06-22 178.74 174.68 176.56 176.88 346900.0 176.15
2020-06-19 183.37 178.37 181.42 178.45 462600.0 177.72
2020-06-18 181.71 178.93 180.3 179.0 523100.0 178.27
2020-06-17 185.56 181.24 184.66 181.33 308700.0 180.59
2020-06-16 191.69 183.66 191.69 184.59 391000.0 183.83
2020-06-15 185.76 177.9 178.44 185.24 523300.0 184.48
2020-06-12 184.1 177.43 183.43 183.46 611800.0 182.71
2020-06-11 187.67 178.36 183.7 179.78 888500.0 178.69
2020-06-10 190.65 185.92 188.95 189.33 860000.0 188.19
2020-06-09 192.5 186.32 186.96 189.14 602200.0 188.0
2020-06-08 191.85 185.22 191.57 189.11 742500.0 187.97
2020-06-05 201.29 190.03 200.74 190.31 1566000.0 189.16
2020-06-04 195.83 186.24 188.27 195.48 2466500.0 194.3
2020-06-03 188.1 174.75 175.01 186.64 3532100.0 185.51
2020-06-02 174.77 162.18 164.63 173.53 733800.0 172.48
2020-06-01 169.74 164.72 169.42 164.91 370700.0 163.91
2020-05-29 170.34 164.9 168.49 167.86 636400.0 166.85
2020-05-28 171.38 168.32 171.03 169.07 357500.0 168.05
2020-05-27 173.59 168.26 173.01 168.89 435600.0 167.87
2020-05-26 176.81 168.06 175.99 168.86 408000.0 167.84
2020-05-22 171.63 167.56 170.84 170.97 312100.0 169.94
2020-05-21 173.05 170.23 171.94 171.15 408600.0 170.12
2020-05-20 173.01 164.3 165.89 172.26 450400.0 171.22
2020-05-19 167.36 163.29 164.27 163.4 281400.0 162.41
2020-05-18 166.4 162.57 165.0 164.9 313400.0 163.9
2020-05-15 160.31 150.64 153.2 159.62 470300.0 158.66
2020-05-14 157.99 152.54 154.03 154.46 398700.0 153.53
2020-05-13 161.49 155.06 159.1 156.3 502400.0 155.36
2020-05-12 162.92 160.09 161.87 160.95 642800.0 159.98
2020-05-11 162.95 156.24 159.29 161.13 685100.0 160.16
2020-05-08 160.54 151.1 151.1 160.37 528900.0 159.4
2020-05-07 154.18 141.95 142.0 149.64 671800.0 148.74
2020-05-06 145.99 140.74 145.09 141.37 223300.0 140.52
2020-05-05 146.63 142.01 142.2 144.49 313100.0 143.62
2020-05-04 142.54 137.9 140.03 141.97 266200.0 141.11
2020-05-01 144.5 140.16 142.56 140.92 214000.0 140.07
2020-04-30 149.97 146.01 149.97 146.01 308000.0 145.13
2020-04-29 153.87 150.41 152.69 151.7 173200.0 150.78
2020-04-28 154.27 148.62 152.48 149.13 349600.0 148.23
2020-04-27 149.72 142.2 142.2 148.65 309900.0 147.75
2020-04-24 146.61 139.75 146.61 141.13 498900.0 140.28
2020-04-23 150.18 144.36 150.18 144.39 388700.0 143.52
2020-04-22 151.77 146.49 151.54 148.49 317700.0 147.59
2020-04-21 152.02 147.61 150.52 148.34 390900.0 147.44
2020-04-20 155.96 151.85 155.18 153.46 253100.0 152.53
2020-04-17 161.29 155.26 161.29 157.29 342800.0 156.34
2020-04-16 159.36 154.45 158.73 156.57 326300.0 155.62
2020-04-15 161.77 158.13 160.2 159.1 379400.0 158.14
2020-04-14 166.96 160.78 164.51 164.03 373300.0 163.04
2020-04-13 164.85 159.79 163.85 161.26 258800.0 160.29
2020-04-09 167.2 160.01 161.37 164.74 288800.0 163.74
2020-04-08 160.44 151.52 155.88 158.99 314000.0 158.03
2020-04-07 162.38 154.04 155.56 154.85 508700.0 153.91
2020-04-06 153.07 145.79 148.48 150.81 374600.0 149.9
2020-04-03 147.17 139.89 146.15 141.59 450300.0 140.73
2020-04-02 151.97 145.36 145.36 146.98 507800.0 146.09
2020-04-01 149.18 142.55 144.08 146.5 603100.0 145.61
2020-03-31 152.13 146.33 150.51 149.32 636700.0 148.42
2020-03-30 152.56 144.49 149.65 152.11 464400.0 151.19
2020-03-27 155.75 140.47 143.71 149.21 801900.0 148.31
2020-03-26 148.93 135.85 137.5 148.93 605800.0 148.03
2020-03-25 141.74 129.3 137.37 135.88 597300.0 135.06
2020-03-24 142.49 134.12 137.74 136.9 542100.0 136.07
2020-03-23 134.38 120.19 129.45 131.97 832300.0 131.17
2020-03-20 135.18 120.74 124.95 129.3 613700.0 128.52
2020-03-19 130.06 113.27 118.44 125.11 674200.0 124.35
2020-03-18 137.1 113.95 135.34 119.71 676600.0 118.99
2020-03-17 144.62 134.62 139.86 143.67 477500.0 142.8
2020-03-16 144.58 136.11 142.33 136.63 423900.0 135.8
2020-03-13 155.4 143.59 152.15 155.08 623200.0 154.14
2020-03-12 153.42 142.23 145.5 144.69 705600.0 143.82
2020-03-11 161.6 154.82 159.42 155.96 377500.0 154.67
2020-03-10 168.3 157.53 167.02 164.35 458800.0 162.99
2020-03-09 166.08 157.83 165.0 162.13 432900.0 160.79
2020-03-06 175.51 167.45 169.91 175.36 415100.0 173.91
2020-03-05 179.72 174.62 179.18 175.76 426200.0 174.31
2020-03-04 184.05 177.05 178.83 183.72 264000.0 182.2
2020-03-03 183.73 175.66 181.09 176.35 335800.0 174.89
2020-03-02 182.02 170.84 170.84 181.67 499900.0 180.17
2020-02-28 175.85 168.73 175.08 170.4 609900.0 168.99
2020-02-27 187.75 179.29 186.41 179.35 252600.0 177.87
2020-02-26 191.96 187.25 189.51 188.4 242800.0 186.84
2020-02-25 192.89 188.0 192.74 188.2 239300.0 186.64
2020-02-24 196.95 192.05 194.84 192.64 333900.0 191.05
2020-02-21 198.78 196.15 196.34 198.29 251200.0 196.65
2020-02-20 198.47 194.89 198.47 196.77 208300.0 195.14
2020-02-19 199.62 196.69 199.07 198.76 239900.0 197.12
2020-02-18 198.77 196.28 197.86 198.5 179400.0 196.86