Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	RNR	216.20	219.72	213.30	218.32	0.05	374,825	7,198	214.11	224.13
2024-05-02	Z	RNR	220.61	224.20	217.06	218.56	0.04	624,984	10,089	209.74	222.87
2024-05-01	Z	RNR	234.17	234.575	212.18	218.32	-1.11	896,136	12,222	209.74	222.62
2024-04-30	Z	RNR	221.18	221.18	215.19	219.25	-2.42	675,324	9,098	209.74	278.25
2024-04-29	Z	RNR	218.99	222.395	218.40	221.68	2.65	375,225	7,457	214.87	226.05
2024-04-26	Z	RNR	218.46	219.79	215.76	219.08	-0.23	176,625	4,060	209.74	223.40
2024-04-25	Z	RNR	219.48	221.22	216.09	219.60	-0.14	213,986	4,949	209.74	280.00
2024-04-24	Z	RNR	219.35	220.54	217.23	219.80	-0.53	291,797	5,100	209.74	224.02
2024-04-23	Z	RNR	227.44	227.56	220.01	220.17	-6.675	344,897	6,278	100.00	280.00
2024-04-22	Z	RNR	226.90	227.96	225.61	226.82	2.16	194,163	5,793	209.74	280.00
2024-04-19	Z	RNR	223.88	225.18	221.28	224.74	1.92	308,689	6,699	214.08	252.55
2024-04-18	Z	RNR	218.53	223.48	217.775	222.84	6.357	494,549	9,698	222.05	223.06
2024-04-17	Z	RNR	214.56	217.31	214.215	216.40	1.45	289,883	6,227	205.62	280.00
2024-04-16	Z	RNR	214.36	216.61	213.40	215.04	1.53	252,327	5,201	206.75	237.88
2024-04-15	Z	RNR	216.945	218.92	213.555	213.62	-2.16	244,664	4,015	191.86	280.00
2024-04-12	Z	RNR	217.27	218.875	214.56	215.78	-1.80	291,344	4,690	215.01	216.00
2024-04-11	Z	RNR	221.02	221.08	217.51	217.65	-4.84	360,672	6,384	167.00	242.14
2024-04-10	Z	RNR	220.49	224.38	220.49	222.37	1.90	411,029	6,613	212.69	245.49
2024-04-09	Z	RNR	222.79	223.17	219.12	220.46	-2.54	282,276	4,770	220.10	221.09
2024-04-08	Z	RNR	223.75	224.46	221.30	223.01	0.11	268,222	5,330	222.59	223.59
2024-04-05	Z	RNR	225.70	227.32	221.655	222.89	-1.23	377,614	6,319	222.38	223.38
2024-04-04	Z	RNR	230.23	230.71	223.48	224.12	-5.81	418,940	6,631	89.62	228.60
2024-04-03	Z	RNR	230.63	230.99	226.96	229.70	-1.37	353,192	5,583	209.74	234.29
2024-04-02	Z	RNR	236.04	236.99	230.86	230.99	-4.03	259,207	5,845	209.74	234.23
2024-04-01	Z	RNR	235.00	235.805	233.19	234.97	-0.14	254,424	4,656	210.08	251.94
2024-03-29	Z	RNR	236.35	237.99	235.03	235.03	-1.01	0	0	210.96	242.40
2024-03-28	Z	RNR	236.35	237.99	235.03	235.03	-1.01	204,446	3,977	210.96	242.40
2024-03-27	Z	RNR	234.99	237.36	233.29	236.06	2.45	312,054	5,685	231.28	236.00
2024-03-26	Z	RNR	231.12	234.31	230.685	233.37	1.36	344,896	5,463	211.32	251.10
2024-03-25	Z	RNR	227.32	234.19	227.32	231.98	3.61	315,784	4,609	231.71	232.73
2024-03-22	Z	RNR	231.36	231.91	228.12	228.47	-3.15	261,171	5,046	227.88	228.89
2024-03-21	Z	RNR	235.72	236.90	231.05	231.63	-4.66	269,020	5,489	231.38	231.55
2024-03-20	Z	RNR	233.83	236.715	233.83	236.19	0.98	217,802	4,771	228.49	248.00
2024-03-19	Z	RNR	236.45	237.52	235.00	235.29	-0.23	215,903	4,702	209.54	248.00
2024-03-18	Z	RNR	236.38	238.35	235.26	235.40	-1.95	227,659	4,365	225.50	251.94
2024-03-15	Z	RNR	237.28	239.42	236.99	237.40	-0.55	871,738	5,360	236.89	238.28
2024-03-14	Z	RNR	236.04	238.06	234.16	237.84	1.64	239,850	4,505	236.92	248.00
2024-03-13	Z	RNR	236.72	237.58	235.33	236.70	0.61	207,711	3,896	182.90	248.00
2024-03-12	Z	RNR	235.49	237.15	233.71	236.02	0.79	253,411	4,463	182.90	248.00
2024-03-11	Z	RNR	230.05	235.31	229.10	235.10	4.87	252,044	4,892	209.09	248.00
2024-03-08	Z	RNR	227.42	232.15	227.05	230.35	1.92	290,485	5,352	229.91	230.79
2024-03-07	Z	RNR	228.33	229.625	225.23	228.23	0.106	228,146	4,167	225.50	248.00
2024-03-06	Z	RNR	224.69	229.21	223.455	228.16	4.605	310,414	4,997	227.28	228.15
2024-03-05	Z	RNR	223.11	226.315	222.163	223.52	0.27	332,233	4,829	166.53	227.60
2024-03-04	Z	RNR	223.54	226.63	222.29	223.13	-0.37	208,307	4,242	222.41	223.27
2024-03-01	Z	RNR	224.725	225.31	222.35	223.45	-1.37	233,046	4,169	142.50	247.71
2024-02-29	Z	RNR	228.54	228.54	221.64	224.82	-4.24	387,877	5,766	208.50	248.80
2024-02-28	Z	RNR	226.55	229.315	226.215	229.10	2.73	162,881	3,630	208.42	248.80
2024-02-27	Z	RNR	224.50	226.445	223.93	226.19	0.94	187,535	4,302	208.39	248.19
2024-02-26	Z	RNR	226.15	228.09	224.45	225.25	-1.141	196,762	4,158	208.40	246.71
2024-02-23	Z	RNR	225.66	227.36	224.90	226.45	2.05	259,216	3,532	225.69	226.56
2024-02-22	Z	RNR	223.02	226.57	221.945	224.41	2.92	291,344	5,242	187.45	251.94
2024-02-21	Z	RNR	222.71	224.00	219.95	221.55	-1.04	344,671	6,559	187.45	343.00
2024-02-20	Z	RNR	224.11	227.56	222.59	222.72	-3.94	372,769	7,279	208.07	251.94
2024-02-19	Z	RNR	229.40	230.00	226.71	226.76	-1.87	0	0	205.46	226.75
2024-02-16	Z	RNR	229.40	230.00	226.71	226.76	-1.87	356,587	6,061	205.46	226.75
2024-02-15	Z	RNR	228.49	230.21	226.30	228.61	0.41	495,805	6,956	187.45	251.94
2024-02-14	Z	RNR	228.13	229.09	226.70	228.18	0.46	336,046	6,592	227.25	234.00
2024-02-13	Z	RNR	227.75	231.38	225.63	227.87	1.61	573,682	8,363	226.87	251.94
2024-02-12	Z	RNR	226.27	228.50	224.80	226.24	0.30	449,204	7,139	208.14	237.75
2024-02-09	Z	RNR	224.40	226.825	222.69	225.94	-0.37	674,934	8,436	225.40	226.25
2024-02-08	Z	RNR	233.83	234.32	223.77	226.51	-8.095	633,597	8,661	226.04	226.92
2024-02-07	Z	RNR	229.25	235.14	227.50	234.55	6.83	380,583	6,357	210.55	254.54
2024-02-06	Z	RNR	227.51	229.09	225.155	227.67	0.08	439,806	5,954	210.55	363.85