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

Renesas Electronics Corp (OP: RNECY )

9.550 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 (%)
Jan 31, 2020 3.195 3.195 3.140 3.140 2,800 -0.08(-2.64%)
Jan 30, 2020 3.250 3.250 3.200 3.225 12,505 -0.17(-5.15%)
Jan 29, 2020 3.385 3.450 3.385 3.400 4,551 -0.05(-1.45%)
Jan 28, 2020 3.405 3.450 3.400 3.450 13,861 +0.06(+1.77%)
Jan 27, 2020 3.400 3.430 3.350 3.390 2,678 -0.27(-7.35%)
Jan 24, 2020 3.625 3.659 3.580 3.659 4,500 +0.02(+0.52%)
Jan 23, 2020 3.620 3.640 3.595 3.640 4,445 +0.02(+0.41%)
Jan 22, 2020 3.649 3.670 3.600 3.625 2,784 +0.08(+2.11%)
Jan 21, 2020 3.640 3.640 3.550 3.550 1,746 -0.07(-1.83%)
Jan 17, 2020 3.680 3.690 3.610 3.616 15,700 -0.00(-0.04%)
Jan 16, 2020 3.600 3.663 3.590 3.618 5,398 +0.12(+3.36%)
Jan 15, 2020 3.524 3.556 3.500 3.500 2,127 -0.22(-5.91%)
Jan 14, 2020 3.632 3.728 3.632 3.720 3,071 +0.02(+0.46%)
Jan 13, 2020 3.760 3.760 3.634 3.703 36,774 +0.00(+0.08%)
Jan 10, 2020 3.630 3.700 3.630 3.700 24,700 +0.14(+3.93%)
Jan 09, 2020 3.520 3.580 3.520 3.560 18,360 +0.04(+1.14%)
Jan 08, 2020 3.500 3.550 3.500 3.520 30,967 +0.07(+2.03%)
Jan 07, 2020 3.450 3.450 3.369 3.450 831 +0.16(+4.86%)
Jan 06, 2020 3.350 3.350 3.290 3.290 2,790 -0.12(-3.52%)
Jan 03, 2020 3.410 3.410 3.329 3.410 2,400 -0.06(-1.73%)
Jan 02, 2020 3.462 3.470 3.329 3.470 17,630 +0.05(+1.52%)
Dec 31, 2019 3.325 3.430 3.322 3.418 4,700 +0.01(+0.23%)
Dec 30, 2019 3.390 3.450 3.390 3.410 12,528 +0.01(+0.24%)
Dec 27, 2019 3.380 3.430 3.370 3.402 3,100 -0.02(-0.53%)
Dec 26, 2019 3.420 3.420 3.402 3.420 2,673 -0.02(-0.58%)
Dec 24, 2019 3.430 3.480 3.430 3.440 15,500 +0.02(+0.58%)
Dec 23, 2019 3.420 3.470 3.380 3.420 3,488 -0.05(-1.44%)
Dec 20, 2019 3.410 3.473 3.410 3.470 1,500 +0.09(+2.72%)
Dec 19, 2019 3.450 3.450 3.378 3.378 3,549 -0.04(-1.16%)
Dec 18, 2019 3.430 3.430 3.407 3.417 952 +0.07(+2.01%)
Dec 17, 2019 3.405 3.405 3.350 3.350 389 -0.04(-1.18%)
Dec 16, 2019 3.400 3.420 3.390 3.390 16,186 -0.05(-1.34%)
Dec 13, 2019 3.345 3.436 3.345 3.436 2,400 +0.01(+0.17%)
Dec 12, 2019 3.430 3.460 3.430 3.430 7,919 +0.12(+3.63%)
Dec 11, 2019 3.245 3.310 3.245 3.310 10,931 +0.09(+2.65%)
Dec 10, 2019 3.301 3.310 3.224 3.224 963 -0.09(-2.58%)
Dec 09, 2019 3.271 3.359 3.260 3.310 2,935 -0.03(-0.90%)
Dec 06, 2019 3.330 3.360 3.300 3.340 19,000 +0.04(+1.21%)
Dec 05, 2019 3.250 3.300 3.210 3.300 9,645 +0.05(+1.54%)
Dec 04, 2019 3.242 3.250 3.200 3.250 11,832 +0.04(+1.40%)
Dec 03, 2019 3.177 3.205 3.170 3.205 9,161 +0.04(+1.10%)
Dec 02, 2019 3.200 3.200 3.170 3.170 3,226 +0.00(+0.00%)
Nov 29, 2019 3.181 3.181 3.170 3.170 300 -0.11(-3.35%)
Nov 27, 2019 3.280 3.281 3.280 3.280 1,800 +0.01(+0.31%)
Nov 26, 2019 3.262 3.330 3.240 3.270 8,306 -0.06(-1.80%)
Nov 25, 2019 3.255 3.330 3.255 3.330 8,529 +0.18(+5.55%)
Nov 22, 2019 3.185 3.185 3.150 3.155 3,600 +0.00(+0.16%)
Nov 21, 2019 3.215 3.215 3.140 3.150 1,950 -0.05(-1.56%)
Nov 20, 2019 3.250 3.250 3.200 3.200 5,224 -0.08(-2.41%)
Nov 19, 2019 3.270 3.315 3.260 3.279 2,860 -0.10(-2.99%)
Nov 18, 2019 3.380 3.380 3.380 3.380 169 -0.02(-0.59%)
Nov 15, 2019 3.400 3.425 3.400 3.400 2,300 +0.09(+2.72%)
Nov 14, 2019 3.280 3.310 3.280 3.310 36,387 +0.04(+1.22%)
Nov 13, 2019 3.290 3.300 3.270 3.270 714 +0.00(+0.00%)
Nov 12, 2019 3.260 3.275 3.260 3.270 7,573 +0.07(+2.19%)
Nov 11, 2019 3.200 3.200 3.110 3.200 6,599 -0.01(-0.31%)
Nov 08, 2019 3.260 3.310 3.210 3.210 1,700 -0.11(-3.34%)
Nov 07, 2019 3.409 3.420 3.321 3.321 1,913 -0.12(-3.46%)
Nov 06, 2019 3.405 3.450 3.405 3.440 10,182 -0.07(-1.99%)
Nov 05, 2019 3.540 3.540 3.490 3.510 6,641 +0.20(+5.91%)
Nov 04, 2019 3.440 3.440 3.296 3.314 2,010 -0.06(-1.66%)
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.