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

Renesas Electronics Corp (OP: RNECF )

17.20 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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, 2022 11.02 11.02 10.90 10.90 490 -0.07(-0.59%)
Apr 28, 2022 10.80 10.97 10.79 10.97 1,140 -0.13(-1.17%)
Apr 27, 2022 10.54 11.10 10.54 11.10 710 +0.74(+7.14%)
Apr 26, 2022 10.37 10.37 10.36 10.36 300 -0.19(-1.80%)
Apr 25, 2022 10.55 10.55 10.55 10.55 198 -0.06(-0.57%)
Apr 22, 2022 10.61 10.61 10.61 10.61 590 -0.04(-0.38%)
Apr 21, 2022 10.64 10.65 10.64 10.65 389 +0.13(+1.28%)
Apr 20, 2022 10.52 10.52 10.52 10.52 150 -0.23(-2.19%)
Apr 19, 2022 10.73 10.75 10.69 10.75 655 +0.08(+0.75%)
Apr 18, 2022 10.29 10.67 10.29 10.67 2,700 -0.07(-0.65%)
Apr 14, 2022 10.74 10.74 10.74 10.74 200 +0.44(+4.27%)
Apr 13, 2022 10.32 10.32 10.30 10.30 6,300 +0.48(+4.89%)
Apr 12, 2022 10.05 10.05 9.710 9.820 10,986 -0.67(-6.43%)
Apr 08, 2022 10.49 3,200 -0.23(-2.14%)
Apr 07, 2022 10.73 10.73 10.72 10.72 375 -0.27(-2.46%)
Apr 06, 2022 10.90 10.99 10.90 10.99 1,140 -0.77(-6.51%)
Apr 04, 2022 11.76 30 +0.12(+1.03%)
Apr 01, 2022 11.67 11.67 11.64 11.64 597 -0.31(-2.59%)
Mar 30, 2022 11.95 1,602 +0.41(+3.60%)
Mar 29, 2022 11.70 11.70 11.54 11.54 442 +0.26(+2.26%)
Mar 25, 2022 11.28 107 +0.04(+0.36%)
Mar 24, 2022 11.03 11.24 11.03 11.24 265 +0.23(+2.14%)
Mar 23, 2022 11.01 11.01 11.01 11.01 275 +0.10(+0.87%)
Mar 22, 2022 10.91 10.91 10.91 10.91 809 -0.23(-2.06%)
Mar 21, 2022 11.14 11.14 11.14 11.14 302 +0.42(+3.92%)
Mar 16, 2022 10.72 0 +0.36(+3.47%)
Mar 11, 2022 10.36 4,160 -0.02(-0.19%)
Mar 10, 2022 10.37 10.38 10.37 10.38 1,258 +0.03(+0.24%)
Mar 09, 2022 10.36 10.49 10.36 10.36 786 +0.21(+2.02%)
Mar 08, 2022 9.700 10.15 9.700 10.15 1,595 -0.15(-1.46%)
Mar 07, 2022 10.28 10.30 10.28 10.30 1,562 -0.94(-8.36%)
Mar 03, 2022 11.24 192 -0.12(-1.06%)
Mar 02, 2022 11.30 11.36 11.30 11.36 200 -0.15(-1.26%)
Mar 01, 2022 11.50 11.51 11.50 11.51 1,020 -0.12(-1.03%)
Feb 28, 2022 11.62 11.62 11.62 11.62 880 -0.32(-2.72%)
Feb 25, 2022 11.82 11.95 11.82 11.95 634 +0.74(+6.65%)
Feb 24, 2022 10.95 11.26 10.95 11.21 3,801 -0.31(-2.73%)
Feb 23, 2022 11.52 11.52 11.52 11.52 100 -0.88(-7.10%)
Feb 18, 2022 12.40 86 +0.08(+0.65%)
Feb 17, 2022 12.47 12.47 12.32 12.32 101,900 -0.05(-0.40%)
Feb 16, 2022 12.37 12.37 12.37 12.37 968 +0.16(+1.31%)
Feb 15, 2022 12.30 12.41 12.21 12.21 104,440 -0.17(-1.37%)
Feb 11, 2022 12.38 25 +0.05(+0.41%)
Feb 10, 2022 12.33 12.33 12.33 12.33 120,300 +0.12(+0.98%)
Feb 09, 2022 11.92 12.21 11.92 12.21 18,266 +1.06(+9.46%)
Feb 04, 2022 11.15 100,070 -0.55(-4.70%)
Feb 02, 2022 11.45 11.71 11.45 11.71 1,559 +0.46(+4.04%)
Feb 01, 2022 11.21 11.25 11.21 11.25 408 -0.23(-2.00%)
Jan 31, 2022 11.26 11.48 11.48 800 +0.81(+7.59%)
Jan 28, 2022 10.72 10.72 10.67 10.67 907 -0.05(-0.47%)
Jan 27, 2022 10.80 10.80 10.55 10.72 3,087 -0.59(-5.22%)
Jan 26, 2022 11.31 11.31 11.31 11.31 100 +0.23(+2.08%)
Jan 25, 2022 11.08 11.08 11.08 11.08 200 -0.61(-5.22%)
Jan 24, 2022 11.60 11.69 11.52 11.69 2,781 +0.05(+0.43%)
Jan 21, 2022 11.18 11.90 11.18 11.64 1,161 -0.46(-3.84%)
Jan 20, 2022 12.13 12.25 12.11 12.11 2,250 -0.20(-1.59%)
Jan 19, 2022 12.19 12.30 12.19 12.30 331 -0.40(-3.15%)
Jan 18, 2022 12.70 12.70 12.70 12.70 173 +0.13(+1.03%)
Jan 14, 2022 12.57 0 -0.05(-0.40%)
Jan 13, 2022 12.68 12.68 12.62 12.62 2,147 +0.22(+1.77%)
Jan 12, 2022 12.53 12.65 12.40 12.40 9,635 +0.12(+0.98%)
Jan 11, 2022 12.31 12.31 12.28 12.28 1,475 -0.02(-0.16%)
Jan 10, 2022 12.30 12.30 12.30 12.30 240 -0.42(-3.30%)
Jan 06, 2022 12.72 12.72 12.72 2,309 -0.28(-2.15%)
Jan 05, 2022 12.99 13.00 12.80 13.00 69,980 +0.00(+0.00%)
Jan 04, 2022 12.95 13.00 12.94 13.00 2,228 +0.66(+5.35%)
Jan 03, 2022 12.34 12.34 12.34 12.34 165 +0.04(+0.33%)
Dec 31, 2021 12.30 12.30 12.30 12.30 228 -0.17(-1.36%)
Dec 30, 2021 12.31 12.47 12.31 12.47 1,960 +0.16(+1.28%)
Dec 28, 2021 12.31 12.31 12.31 0 -0.25(-1.97%)
Dec 27, 2021 12.34 12.56 12.34 12.56 908 -0.04(-0.32%)
Dec 23, 2021 12.14 12.60 12.14 12.60 905 +0.18(+1.45%)
Dec 22, 2021 12.74 12.74 12.42 12.42 1,560 +0.31(+2.56%)
Dec 21, 2021 12.21 12.21 12.11 12.11 720 -0.10(-0.82%)
Dec 20, 2021 11.84 12.21 11.84 12.21 726 -0.07(-0.57%)
Dec 17, 2021 12.20 12.36 12.20 12.28 709 -0.40(-3.12%)
Dec 16, 2021 12.68 12.68 12.68 12.68 238 +0.43(+3.54%)
Dec 15, 2021 12.24 12.24 12.24 12.24 241 -0.36(-2.84%)
Dec 13, 2021 12.60 12.60 12.60 10 -0.25(-1.95%)
Dec 10, 2021 12.85 12.85 12.85 12.85 2,793 -0.20(-1.54%)
Dec 08, 2021 13.05 13.05 13.05 0 +0.37(+2.92%)
Dec 07, 2021 12.50 12.68 12.50 12.68 1,050 +0.12(+0.92%)
Dec 06, 2021 12.35 12.56 12.35 12.56 355 +0.24(+1.99%)
Dec 03, 2021 12.33 12.33 12.24 12.32 474 -0.10(-0.81%)
Dec 02, 2021 12.45 12.72 12.40 12.42 3,186 -0.16(-1.27%)
Dec 01, 2021 12.75 12.87 12.58 12.58 56,498 -0.12(-0.94%)
Nov 30, 2021 12.70 12.96 12.70 12.70 50,760 -0.04(-0.31%)
Nov 29, 2021 12.55 12.74 12.55 12.74 4,384 -0.07(-0.53%)
Nov 26, 2021 12.76 12.81 12.76 12.81 758 -0.19(-1.48%)
Nov 24, 2021 12.93 13.00 12.93 13.00 243 -0.48(-3.60%)
Nov 23, 2021 13.55 13.55 13.48 13.48 585 -0.07(-0.48%)
Nov 22, 2021 13.69 13.69 13.53 13.55 2,905 -0.30(-2.17%)
Nov 19, 2021 13.81 14.00 13.79 13.85 2,087 +0.73(+5.56%)
Nov 18, 2021 13.04 13.33 13.04 13.12 14,130 +0.07(+0.54%)
Nov 17, 2021 12.60 13.12 12.60 13.05 720 +0.32(+2.51%)
Nov 16, 2021 12.67 12.73 12.67 12.73 683 -0.33(-2.53%)
Nov 15, 2021 12.90 13.07 12.90 13.06 2,990 -0.02(-0.15%)
Nov 12, 2021 12.87 13.08 12.87 13.08 4,491 +0.42(+3.28%)
Nov 09, 2021 12.66 12.66 12.66 12.66 188 -0.49(-3.69%)
Nov 08, 2021 13.14 13.15 13.14 13.15 1,597 +0.14(+1.08%)
Nov 05, 2021 13.10 13.10 13.01 13.01 619 +0.07(+0.54%)
Nov 04, 2021 12.90 13.00 12.90 12.94 2,810 +0.45(+3.56%)
Nov 03, 2021 12.49 12.49 12.49 12.49 290 -0.14(-1.07%)
Nov 02, 2021 12.89 12.89 12.63 12.63 480 +0.18(+1.45%)
Nov 01, 2021 12.54 12.54 12.32 12.45 54,309 -0.31(-2.43%)
Oct 28, 2021 12.76 12.76 12.76 8 +0.46(+3.70%)
Oct 27, 2021 12.49 12.49 12.30 12.30 2,730 +0.05(+0.45%)
Oct 26, 2021 12.25 12.25 12.25 12.25 1,110 +0.00(+0.00%)
Oct 25, 2021 12.25 12.28 12.25 12.25 463 +0.03(+0.22%)
Oct 22, 2021 12.00 12.22 12.00 12.22 1,236 +0.41(+3.50%)
Oct 21, 2021 12.02 12.02 11.81 11.81 5,618 -0.17(-1.42%)
Oct 20, 2021 11.98 11.98 11.98 11.98 214 +0.28(+2.35%)
Oct 15, 2021 11.71 11.71 11.71 6 +0.12(+0.99%)
Oct 14, 2021 11.59 11.59 11.59 11.59 1,850 +0.07(+0.61%)
Oct 12, 2021 11.52 11.52 11.52 0 -0.10(-0.82%)
Oct 11, 2021 11.53 11.62 11.53 11.62 11,906 -0.16(-1.40%)
Oct 08, 2021 11.57 11.78 11.57 11.78 705 +0.28(+2.43%)
Oct 06, 2021 11.50 11.50 11.50 60 -0.21(-1.79%)
Oct 05, 2021 11.73 11.73 11.71 11.71 7,717 +0.16(+1.39%)
Oct 04, 2021 11.55 12.11 11.55 11.55 59,106 -0.85(-6.85%)
Oct 01, 2021 12.50 12.50 12.40 12.40 107,153 -0.16(-1.27%)
Sep 30, 2021 12.56 12.56 12.56 12.56 210 -0.21(-1.64%)
Sep 29, 2021 12.77 12.77 12.77 12.77 221 +0.26(+2.10%)
Sep 28, 2021 12.51 12.51 12.51 12.51 200 -0.38(-2.97%)
Sep 24, 2021 12.89 12.89 12.89 60 +0.33(+2.63%)
Sep 23, 2021 12.54 12.60 12.54 12.56 2,245 +0.02(+0.16%)
Sep 22, 2021 12.50 12.54 12.50 12.54 545 -0.21(-1.65%)
Sep 21, 2021 12.68 12.85 12.68 12.75 3,154 -0.02(-0.12%)
Sep 20, 2021 12.94 12.94 12.77 12.77 1,665 -0.30(-2.30%)
Sep 17, 2021 13.05 13.10 13.05 13.06 1,276 +0.37(+2.87%)
Sep 16, 2021 12.31 12.74 12.31 12.70 2,139 -0.40(-3.05%)
Sep 15, 2021 13.17 13.17 13.02 13.10 3,773 +0.00(+0.00%)
Sep 14, 2021 13.10 13.16 13.10 13.10 1,773 +0.06(+0.46%)
Sep 13, 2021 13.00 13.06 12.95 13.04 4,956 +0.56(+4.49%)
Sep 10, 2021 12.14 12.65 12.14 12.48 9,877 +0.58(+4.87%)
Sep 09, 2021 11.75 11.90 11.75 11.90 3,794 +0.24(+2.06%)
Sep 08, 2021 11.66 11.66 11.66 11.66 509 +0.02(+0.17%)
Sep 07, 2021 11.68 11.88 11.53 11.64 307,914 -0.15(-1.27%)
Sep 03, 2021 11.55 11.88 11.55 11.79 3,327 +0.39(+3.42%)
Sep 02, 2021 11.35 11.55 11.35 11.40 314,889 +0.40(+3.64%)
Sep 01, 2021 11.46 11.46 10.80 11.00 7,951 +0.25(+2.33%)
Aug 31, 2021 10.75 10.75 10.75 10.75 211 +0.19(+1.75%)
Aug 30, 2021 10.69 10.69 10.56 10.56 1,290 +0.13(+1.25%)
Aug 27, 2021 10.71 10.71 10.42 10.44 6,575 +0.07(+0.63%)
Aug 26, 2021 10.38 10.38 10.37 10.37 1,020 -0.14(-1.29%)
Aug 25, 2021 10.59 10.60 10.51 10.51 909 -0.08(-0.80%)
Aug 24, 2021 10.59 10.59 10.59 10.59 1,090 +0.64(+6.43%)
Aug 23, 2021 9.890 10.03 9.890 9.950 418 +0.05(+0.51%)
Aug 20, 2021 9.900 10.00 9.900 9.900 1,641 -0.19(-1.88%)
Aug 19, 2021 10.19 10.19 9.720 10.09 3,442 -0.22(-2.13%)
Aug 18, 2021 10.23 10.32 10.22 10.31 32,717 +0.06(+0.59%)
Aug 17, 2021 10.45 10.45 10.25 10.25 238,644 -0.14(-1.39%)
Aug 16, 2021 10.50 10.50 10.39 10.39 3,777 -0.05(-0.48%)
Aug 13, 2021 10.52 10.60 10.45 10.45 20,908 -0.07(-0.71%)
Aug 12, 2021 10.69 10.69 10.52 10.52 686 -0.20(-1.87%)
Aug 11, 2021 10.97 10.97 10.72 10.72 1,410 -0.25(-2.28%)
Aug 10, 2021 11.08 11.08 10.97 10.97 2,700 -0.18(-1.61%)
Aug 09, 2021 11.15 11.15 11.15 11.15 113 +0.12(+1.04%)
Aug 06, 2021 10.93 11.04 10.93 11.04 2,001 -0.08(-0.76%)
Aug 05, 2021 11.12 11.12 11.12 11.12 178 +0.00(+0.00%)
Aug 03, 2021 11.12 11.12 11.12 70 -0.24(-2.11%)
Aug 02, 2021 11.05 11.36 11.05 11.36 892 +0.39(+3.56%)
Jul 29, 2021 10.97 10.97 10.97 206 +0.96(+9.59%)
Jul 28, 2021 10.00 10.01 10.00 10.01 2,808 -0.29(-2.77%)
Jul 27, 2021 10.40 10.40 10.26 10.29 4,806 -0.19(-1.77%)
Jul 26, 2021 10.71 10.71 10.48 10.48 156,661 -0.17(-1.60%)
Jul 23, 2021 10.60 10.65 10.60 10.65 1,588 -0.04(-0.37%)
Jul 22, 2021 10.62 10.73 10.62 10.69 1,600 +0.09(+0.85%)
Jul 21, 2021 10.51 10.60 10.51 10.60 670 +0.13(+1.29%)
Jul 20, 2021 10.52 10.52 10.46 10.46 856 -0.06(-0.62%)
Jul 19, 2021 10.53 10.93 10.53 10.53 925 -0.64(-5.73%)
Jul 16, 2021 11.21 11.21 11.17 11.17 941 -0.23(-2.02%)
Jul 15, 2021 11.52 11.52 11.23 11.40 3,212 -0.10(-0.85%)
Jul 14, 2021 11.25 11.50 11.25 11.50 805 +0.52(+4.71%)
Jul 13, 2021 10.98 10.98 10.98 10.98 100 +0.00(+0.00%)
Jul 12, 2021 10.88 10.98 10.88 10.98 1,611 +0.05(+0.50%)
Jul 09, 2021 10.60 11.00 10.60 10.93 5,028 +0.36(+3.36%)
Jul 08, 2021 10.57 10.57 10.57 10.57 607 +0.07(+0.67%)
Jul 07, 2021 10.50 10.50 10.50 10.50 180 -0.06(-0.57%)
Jul 01, 2021 10.56 10.56 10.56 0 -0.22(-2.09%)
Jun 30, 2021 10.70 10.90 10.49 10.79 32,140 -0.21(-1.95%)
Jun 29, 2021 10.95 11.00 10.95 11.00 2,141 +0.13(+1.24%)
Jun 28, 2021 10.70 10.93 10.70 10.87 1,745 +0.03(+0.28%)
Jun 25, 2021 10.88 10.88 10.84 10.84 410 -0.12(-1.14%)
Jun 24, 2021 10.92 10.96 10.92 10.96 2,537 +0.12(+1.11%)
Jun 23, 2021 10.79 10.84 10.70 10.84 980 +0.20(+1.88%)
Jun 22, 2021 10.84 10.84 10.60 10.64 2,439 +0.08(+0.71%)
Jun 21, 2021 10.33 10.61 10.33 10.56 3,335 +0.06(+0.62%)
Jun 17, 2021 10.50 10.50 10.50 106 -0.35(-3.23%)
Jun 16, 2021 10.88 10.88 10.85 10.85 1,067 +0.14(+1.35%)
Jun 15, 2021 10.79 10.79 10.71 10.71 998 -0.18(-1.65%)
Jun 14, 2021 11.00 11.00 10.88 10.88 890 -0.03(-0.23%)
Jun 11, 2021 10.91 10.91 10.91 10.91 152 -0.07(-0.64%)
Jun 10, 2021 10.98 10.98 10.98 10.98 672 -0.04(-0.41%)
Jun 08, 2021 11.03 11.03 11.03 50,133 -0.39(-3.46%)
Jun 07, 2021 11.63 11.63 11.38 11.42 6,828 -0.35(-2.97%)
Jun 04, 2021 11.50 11.82 11.50 11.77 15,484 +0.32(+2.84%)
Jun 03, 2021 11.15 11.45 11.15 11.45 592 +0.71(+6.66%)
Jun 02, 2021 10.71 10.82 10.69 10.73 8,144 +0.18(+1.71%)
Jun 01, 2021 10.60 10.63 10.55 10.55 711 +0.10(+0.96%)
May 28, 2021 10.85 10.85 10.37 10.45 1,359 -0.44(-4.04%)
May 27, 2021 10.88 10.89 10.87 10.89 1,164 +0.01(+0.05%)
May 26, 2021 10.87 10.88 10.87 10.88 1,941 +0.28(+2.59%)
May 25, 2021 11.02 11.02 10.61 10.61 1,687 -0.20(-1.85%)
May 24, 2021 10.72 10.81 10.72 10.81 400 +0.18(+1.69%)
May 21, 2021 10.60 10.67 10.55 10.63 822 +0.03(+0.28%)
May 20, 2021 10.60 10.60 10.60 10.60 239 +0.32(+3.11%)
May 19, 2021 10.55 10.58 10.28 10.28 280,381 -0.42(-3.93%)
May 18, 2021 10.57 10.71 10.57 10.70 2,744 +0.03(+0.28%)
May 17, 2021 10.97 10.97 10.67 10.67 2,553 -0.29(-2.65%)
May 14, 2021 10.96 10.96 10.96 10.96 153 +0.44(+4.18%)
May 13, 2021 10.76 10.76 10.52 10.52 2,875 -0.23(-2.14%)
May 12, 2021 10.75 10.75 10.75 10.75 230 -0.24(-2.18%)
May 11, 2021 10.85 11.03 10.60 10.99 3,831 -0.41(-3.60%)
May 10, 2021 11.08 11.55 11.08 11.40 2,106 +0.07(+0.62%)
May 07, 2021 11.25 11.47 11.25 11.33 1,017 +0.04(+0.35%)
May 06, 2021 11.28 11.30 11.00 11.29 3,744 -0.41(-3.50%)
May 05, 2021 11.70 11.70 11.70 11.70 179 +0.13(+1.12%)
May 04, 2021 11.67 11.70 11.57 11.57 389 -0.13(-1.11%)
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.