MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNR — RenaissanceRe Holdings Ltd.
NYSERenaissanceRe Holdings Ltd.
$331.34
+8.31(+2.57%)
- O
- 323.59
- H
- 335.61
- L
- 321.25
- V
- 462.94K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$331.34
Period Return+39.28%
Period High$340.24
Period Low$231.17
Avg Daily Volume383.9K
Total Trading Days365
RNR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $323.59 | $335.61 | $321.25 | $331.34 | +$8.31 | +2.57% | 462,944 | $331.44 | $321.25 $335.61 |
| Oct 7, 2026 | $323.99 | $326.89 | $322.83 | $323.03 | $-1.39 | -0.43% | 465,315 | $324.20 | $322.83 $326.89 |
| Oct 6, 2026 | $324.70 | $330.12 | $322.27 | $324.42 | +$1.03 | +0.32% | 413,290 | $324.91 | $322.27 $330.12 |
| Oct 5, 2026 | $325.89 | $326.33 | $323.05 | $323.39 | $-2.14 | -0.66% | 390,226 | $324.42 | $323.05 $326.33 |
| Oct 2, 2026 | $322.69 | $325.82 | $321.22 | $325.53 | +$2.54 | +0.79% | 333,935 | $324.78 | $321.22 $325.82 |
| Oct 1, 2026 | $318.75 | $325.34 | $316.60 | $322.99 | +$4.76 | +1.50% | 385,792 | $323.21 | $316.60 $325.34 |
| Sep 30, 2026 | $324.28 | $326.00 | $318.23 | $318.23 | $-6.30 | -1.94% | 313,435 | $320.39 | $318.23 $326.00 |
| Sep 29, 2026 | $327.92 | $327.92 | $320.25 | $324.53 | $-0.37 | -0.11% | 261,086 | $323.46 | $320.25 $327.92 |
| Sep 28, 2026 | $325.77 | $328.98 | $323.78 | $324.90 | $-0.70 | -0.21% | 242,560 | $325.54 | $323.78 $328.98 |
| Sep 25, 2026 | $331.74 | $331.74 | $325.56 | $325.60 | $-4.82 | -1.46% | 280,439 | $326.78 | $325.56 $331.74 |
| Sep 24, 2026 | $330.08 | $333.67 | $330.04 | $330.42 | +$1.62 | +0.49% | 273,702 | $331.37 | $330.04 $333.67 |
| Sep 23, 2026 | $327.49 | $331.41 | $322.41 | $328.80 | +$2.90 | +0.89% | 323,171 | $329.27 | $322.41 $331.41 |
| Sep 22, 2026 | $326.36 | $328.13 | $321.80 | $325.90 | $-0.39 | -0.12% | 362,473 | $326.08 | $321.80 $328.13 |
| Sep 21, 2026 | $326.99 | $330.65 | $325.12 | $326.29 | $-0.83 | -0.25% | 302,351 | $327.22 | $325.12 $330.65 |
| Sep 18, 2026 | $327.43 | $329.48 | $324.33 | $327.12 | $-1.66 | -0.50% | 707,474 | $327.40 | $324.33 $329.48 |
| Sep 17, 2026 | $328.46 | $334.20 | $325.35 | $328.78 | +$0.35 | +0.11% | 280,158 | $328.39 | $325.35 $334.20 |
| Sep 16, 2026 | $326.89 | $330.87 | $326.14 | $328.43 | $-0.27 | -0.08% | 286,743 | $328.62 | $326.14 $330.87 |
| Sep 15, 2026 | $329.41 | $330.27 | $325.07 | $328.70 | $-1.92 | -0.58% | 241,170 | $328.03 | $325.07 $330.27 |
| Sep 14, 2026 | $329.70 | $331.25 | $327.87 | $330.62 | +$5.63 | +1.73% | 497,572 | $330.30 | $327.87 $331.25 |
| Sep 11, 2026 | $329.07 | $330.12 | $322.97 | $324.99 | $-1.54 | -0.47% | 182,405 | $324.68 | $322.97 $330.12 |
| Sep 10, 2026 | $326.20 | $326.92 | $322.49 | $326.53 | +$4.00 | +1.24% | 281,310 | $324.87 | $322.49 $326.92 |
| Sep 9, 2026 | $324.38 | $324.38 | $319.16 | $322.53 | $-0.57 | -0.18% | 233,493 | $322.35 | $319.16 $324.38 |
| Sep 8, 2026 | $326.48 | $328.05 | $321.66 | $323.10 | $-7.28 | -2.20% | 257,007 | $324.21 | $321.66 $328.05 |
| Sep 4, 2026 | $333.79 | $336.14 | $329.89 | $330.38 | $-7.59 | -2.25% | 293,441 | $332.01 | $329.89 $336.14 |
| Sep 3, 2026 | $333.41 | $340.24 | $331.78 | $337.97 | +$6.76 | +2.04% | 236,621 | $338.33 | $331.78 $340.24 |
| Sep 2, 2026 | $331.84 | $333.86 | $330.27 | $331.21 | +$1.42 | +0.43% | 215,594 | $331.78 | $330.27 $333.86 |
| Sep 1, 2026 | $330.16 | $334.97 | $328.53 | $329.79 | +$2.15 | +0.66% | 219,664 | $330.43 | $328.53 $334.97 |
| Aug 31, 2026 | $329.91 | $330.22 | $326.00 | $327.64 | $-3.10 | -0.94% | 285,270 | $327.43 | $326.00 $330.22 |
| Aug 28, 2026 | $330.52 | $333.34 | $329.36 | $330.74 | +$0.33 | +0.10% | 184,169 | $330.71 | $329.36 $333.34 |
| Aug 27, 2026 | $328.06 | $331.31 | $326.37 | $330.41 | $-1.32 | -0.40% | 185,338 | $329.84 | $326.37 $331.31 |