Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renesas Electronics Corp (OP: RNECF )

18.10 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 5.266 5.266 5.266 0 +0.01(+0.11%)
Apr 24, 2019 5.260 5.260 5.260 0 -0.14(-2.59%)
Apr 15, 2019 5.400 5.400 5.400 0 +0.20(+3.77%)
Apr 12, 2019 5.190 5.204 5.190 5.204 400 -0.09(-1.63%)
Apr 11, 2019 5.290 5.290 5.290 5.290 479 -0.07(-1.31%)
Apr 09, 2019 5.360 5.360 5.360 0 +0.09(+1.71%)
Apr 08, 2019 5.270 5.270 5.270 5.270 170 +0.00(+0.00%)
Apr 05, 2019 5.300 5.300 5.270 5.270 2,000 +0.01(+0.19%)
Apr 04, 2019 5.270 5.270 5.220 5.260 5,400 -0.04(-0.75%)
Apr 03, 2019 5.430 5.430 5.300 5.300 1,525 +0.13(+2.51%)
Apr 02, 2019 5.170 5.170 5.170 5.170 1,025 +0.15(+2.99%)
Apr 01, 2019 5.055 5.055 5.020 5.020 200 +0.35(+7.49%)
Mar 28, 2019 4.670 4.670 4.670 0 -0.21(-4.30%)
Mar 27, 2019 4.880 4.880 4.880 4.880 325 +0.00(+0.00%)
Mar 25, 2019 4.880 4.880 4.880 0 +0.11(+2.31%)
Mar 18, 2019 4.770 4.770 4.770 0 +0.03(+0.63%)
Mar 15, 2019 4.740 4.740 4.740 4.740 200 -0.08(-1.66%)
Mar 14, 2019 4.820 4.820 4.820 4.820 1,000 -0.18(-3.60%)
Mar 07, 2019 5.000 5.000 5.000 0 -0.70(-12.28%)
Mar 06, 2019 5.920 5.920 5.700 5.700 500 -0.21(-3.62%)
Feb 26, 2019 5.914 5.914 5.914 0 -0.51(-7.88%)
Feb 22, 2019 6.420 6.420 6.420 0 +0.00(+0.00%)
Feb 12, 2019 6.420 6.420 6.420 0 +0.88(+15.88%)
Feb 11, 2019 5.550 5.550 5.540 5.540 300 -0.24(-4.15%)
Feb 07, 2019 5.780 5.780 5.780 0 -0.04(-0.69%)
Feb 04, 2019 5.820 5.820 5.820 0 +0.00(+0.00%)
Jan 31, 2019 5.820 5.820 5.820 0 +0.14(+2.46%)
Jan 30, 2019 5.680 5.680 5.680 5.680 1,500 +0.08(+1.45%)
Jan 29, 2019 5.670 5.670 5.599 5.599 6,000 -0.08(-1.43%)
Jan 24, 2019 5.680 5.680 5.680 0 +0.32(+5.95%)
Jan 18, 2019 5.361 5.361 5.361 0 -0.04(-0.72%)
Jan 14, 2019 5.400 5.400 5.400 0 +0.69(+14.67%)
Jan 07, 2019 4.709 4.709 4.709 0 +0.21(+4.73%)
Dec 31, 2018 4.497 4.497 4.497 0 -0.01(-0.30%)
Dec 28, 2018 4.510 4.510 4.510 4.510 700 +0.22(+5.13%)
Dec 27, 2018 4.508 4.508 4.290 4.290 2,600 -0.35(-7.54%)
Dec 12, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 10, 2018 4.640 4.640 4.640 0 -0.07(-1.42%)
Dec 07, 2018 4.707 4.707 4.707 4.707 1,000 -0.04(-0.91%)
Nov 30, 2018 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 26, 2018 4.750 4.750 4.750 0 -0.12(-2.53%)
Nov 20, 2018 4.873 4.873 4.873 0 -0.27(-5.18%)
Nov 19, 2018 5.140 5.140 5.140 5.140 120 -0.21(-3.93%)
Nov 15, 2018 5.350 5.350 5.350 0 -0.24(-4.29%)
Nov 07, 2018 5.590 5.590 5.590 0 +0.00(+0.00%)
Nov 06, 2018 5.590 5.590 5.590 5.590 200 -0.29(-4.93%)
Nov 02, 2018 5.880 5.880 5.880 0 +0.87(+17.37%)
Oct 25, 2018 5.010 5.010 5.010 0 -0.26(-4.93%)
Oct 24, 2018 5.380 5.380 5.270 5.270 2,160 -0.17(-3.13%)
Oct 23, 2018 5.440 5.440 5.440 5.440 100 -0.71(-11.54%)
Oct 22, 2018 6.150 6.150 6.150 84 +0.00(+0.00%)
Oct 17, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 16, 2018 6.150 6.150 6.150 100 +0.00(+0.00%)
Oct 11, 2018 6.150 6.150 6.150 0 -0.34(-5.24%)
Oct 10, 2018 6.490 6.490 6.490 15 +0.00(+0.00%)
Oct 03, 2018 6.490 6.490 6.490 0 +0.24(+3.84%)
Oct 02, 2018 6.240 6.325 6.240 6.250 2,415 -0.05(-0.79%)
Sep 28, 2018 6.300 6.300 6.300 0 -0.32(-4.83%)
Sep 27, 2018 6.620 6.620 6.620 40 +0.00(+0.00%)
Sep 25, 2018 6.620 6.620 6.620 0 -0.02(-0.30%)
Sep 21, 2018 6.640 6.640 6.640 0 +0.04(+0.61%)
Sep 12, 2018 6.600 6.600 6.600 0 -0.18(-2.64%)
Sep 11, 2018 6.780 6.780 6.779 6.779 612 -0.00(-0.01%)
Sep 07, 2018 6.780 6.780 6.780 0 -0.20(-2.87%)
Sep 06, 2018 6.960 6.980 6.960 6.980 200 -0.28(-3.86%)
Sep 05, 2018 7.260 7.260 7.260 7.260 100 -0.89(-10.92%)
Aug 31, 2018 8.150 8.150 8.150 0 +0.60(+7.95%)
Aug 29, 2018 7.550 7.550 7.550 0 +0.13(+1.75%)
Aug 28, 2018 7.420 7.420 7.420 1 +0.00(+0.00%)
Aug 22, 2018 7.420 7.420 7.420 0 +0.00(+0.00%)
Aug 17, 2018 7.420 7.420 7.420 0 +0.10(+1.37%)
Aug 16, 2018 7.320 7.375 7.320 7.320 552 -1.71(-18.89%)
Jul 27, 2018 9.025 9.025 9.025 0 -0.50(-5.30%)
Jul 05, 2018 9.530 9.530 9.530 0 -0.24(-2.41%)
Jun 19, 2018 9.765 9.765 9.765 0 -0.33(-3.32%)
Jun 14, 2018 10.10 10.10 10.10 0 -0.39(-3.71%)
Jun 11, 2018 10.49 10.49 10.49 44 +0.80(+8.25%)
May 29, 2018 9.690 9.690 9.690 0 -0.03(-0.31%)
May 25, 2018 9.720 9.720 9.720 0 -0.02(-0.21%)
May 22, 2018 9.740 9.740 9.740 0 +0.09(+0.93%)
May 21, 2018 9.650 9.650 9.650 9.650 100 +0.03(+0.31%)
May 17, 2018 9.620 9.620 9.620 0 +0.10(+1.05%)
May 14, 2018 9.520 9.520 9.520 0 -0.46(-4.61%)
May 10, 2018 9.980 9.980 9.980 0 -0.04(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.