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 (%)
Jul 28, 2022 9.870 0 -0.43(-4.17%)
Jul 27, 2022 10.30 10.30 10.30 10.30 100 +0.48(+4.83%)
Jul 25, 2022 9.825 60 -0.05(-0.51%)
Jul 22, 2022 9.910 9.910 9.850 9.875 2,880 +0.61(+6.53%)
Jul 21, 2022 9.270 9.270 9.270 9.270 285 -0.12(-1.23%)
Jul 20, 2022 9.385 9.385 9.385 9.385 560 +0.15(+1.57%)
Jul 19, 2022 9.075 9.240 9.075 9.240 5,000 +0.48(+5.48%)
Jul 13, 2022 8.760 45 -0.05(-0.57%)
Jul 12, 2022 8.900 8.900 8.810 8.810 11,800 -0.15(-1.66%)
Jul 11, 2022 9.175 9.175 8.880 8.959 5,000 -0.21(-2.30%)
Jul 08, 2022 9.100 9.240 9.010 9.170 6,815 +0.27(+3.03%)
Jul 07, 2022 8.900 8.900 8.900 8.900 100 +0.20(+2.30%)
Jul 06, 2022 8.700 8.700 8.700 8.700 191 -0.15(-1.70%)
Jul 05, 2022 8.851 8.950 8.851 8.851 5,046 -0.09(-1.00%)
Jul 01, 2022 8.940 8.940 8.940 8.940 210 -0.17(-1.87%)
Jun 30, 2022 9.110 9.110 9.020 9.110 342 -0.43(-4.51%)
Jun 29, 2022 9.621 9.621 9.500 9.540 521 -0.33(-3.34%)
Jun 28, 2022 9.870 9.870 9.870 9.870 3,449 +0.38(+4.00%)
Jun 27, 2022 9.580 9.580 9.490 9.490 1,400 -0.29(-2.92%)
Jun 24, 2022 9.750 9.850 9.750 9.775 2,550 +0.30(+3.17%)
Jun 23, 2022 9.240 9.474 9.240 9.474 15,960 +0.02(+0.20%)
Jun 22, 2022 9.455 9.455 9.455 9.455 2,335 -0.34(-3.47%)
Jun 21, 2022 9.850 9.850 9.795 9.795 96,790 +0.29(+3.11%)
Jun 17, 2022 9.497 9.500 9.415 9.500 2,456 -0.11(-1.14%)
Jun 16, 2022 10.13 10.13 9.610 9.610 1,125 -0.54(-5.32%)
Jun 15, 2022 10.15 10.15 10.15 10.15 13,238 +0.15(+1.49%)
Jun 14, 2022 10.00 10.00 10.00 10.00 351 +0.00(+0.01%)
Jun 13, 2022 10.11 10.22 10.00 10.00 1,079 -0.43(-4.10%)
Jun 10, 2022 10.75 10.75 10.43 10.43 1,783 -0.27(-2.55%)
Jun 09, 2022 10.70 10.70 10.70 10.70 180 -0.38(-3.43%)
Jun 08, 2022 11.08 11.08 11.08 11.08 1,010 +0.00(+0.00%)
Jun 07, 2022 11.09 11.14 11.08 11.08 921 -0.67(-5.70%)
Jun 06, 2022 11.75 11.75 11.75 11.75 110 +0.12(+1.03%)
Jun 03, 2022 11.63 11.63 11.63 11.63 332 -0.12(-1.02%)
Jun 02, 2022 11.58 11.75 11.58 11.75 3,325 -0.17(-1.43%)
Jun 01, 2022 11.92 11.92 11.92 11.92 200 +0.10(+0.87%)
May 31, 2022 11.96 11.96 11.82 11.82 1,000 -0.09(-0.78%)
May 27, 2022 11.73 11.91 11.73 11.91 5,462 +0.23(+1.97%)
May 26, 2022 11.48 11.68 11.48 11.68 800 +0.20(+1.74%)
May 25, 2022 11.37 11.48 11.37 11.48 2,608 +0.27(+2.41%)
May 24, 2022 11.21 11.21 11.21 11.21 539 -0.46(-3.94%)
May 23, 2022 11.57 11.67 11.57 11.67 730 +0.34(+3.00%)
May 20, 2022 11.43 11.43 11.33 11.33 702 +0.07(+0.65%)
May 19, 2022 11.28 11.28 11.26 11.26 230 +0.23(+2.05%)
May 18, 2022 11.21 11.21 11.03 11.03 3,141 -0.06(-0.54%)
May 17, 2022 11.00 11.09 11.00 11.09 8,617 +0.38(+3.55%)
May 16, 2022 10.71 10.71 10.71 10.71 294 -0.19(-1.74%)
May 13, 2022 10.80 10.90 10.80 10.90 3,049 +0.78(+7.71%)
May 12, 2022 10.12 10.12 10.12 10.12 95,200 -0.29(-2.79%)
May 11, 2022 10.41 10.41 10.41 10.41 105 +0.07(+0.68%)
May 09, 2022 10.34 24 -0.66(-6.00%)
May 06, 2022 11.00 11.00 11.00 11.00 2,468 +0.35(+3.29%)
May 05, 2022 10.82 10.82 10.65 10.65 15,936 -0.42(-3.79%)
May 04, 2022 10.71 11.07 10.63 11.07 11,586 +0.25(+2.31%)
May 03, 2022 10.82 10.82 10.82 10.82 100 +0.11(+1.03%)
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.