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

Renesas Electronics Corp (OP: RNECY )

9.120 -0.080 (-0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 6.040 6.150 6.040 6.150 37,114 -0.35(-5.38%)
Oct 28, 2021 6.380 6.500 6.258 6.500 101,132 +0.39(+6.38%)
Oct 27, 2021 6.260 6.220 6.070 6.110 51,088 +0.00(+0.00%)
Oct 26, 2021 6.299 6.110 70,812 -0.05(-0.81%)
Oct 25, 2021 6.270 6.270 6.100 6.160 178,163 +0.09(+1.42%)
Oct 22, 2021 5.950 6.130 5.950 6.074 59,007 +0.27(+4.72%)
Oct 21, 2021 5.960 5.960 5.760 5.800 33,204 -0.20(-3.33%)
Oct 20, 2021 6.140 6.140 5.970 6.000 32,265 -0.04(-0.66%)
Oct 19, 2021 5.830 6.160 5.830 6.040 48,210 +0.21(+3.60%)
Oct 18, 2021 5.755 5.840 5.640 5.830 50,669 +0.03(+0.52%)
Oct 15, 2021 5.987 5.987 5.790 5.800 56,599 +0.05(+0.87%)
Oct 14, 2021 5.650 5.750 5.640 5.750 98,229 +0.21(+3.79%)
Oct 13, 2021 5.560 5.650 5.500 5.540 65,360 -0.08(-1.51%)
Oct 12, 2021 5.510 5.660 5.510 5.625 64,500 -0.13(-2.34%)
Oct 11, 2021 5.742 5.820 5.730 5.760 93,063 -0.09(-1.54%)
Oct 08, 2021 6.000 6.000 5.650 5.850 48,895 -0.02(-0.26%)
Oct 07, 2021 5.860 5.890 5.840 5.865 76,905 +0.00(+0.09%)
Oct 06, 2021 5.840 5.880 5.720 5.860 44,181 +0.01(+0.10%)
Oct 05, 2021 5.580 5.910 5.580 5.854 55,128 +0.06(+1.11%)
Oct 04, 2021 6.000 6.000 5.700 5.790 145,595 -0.41(-6.61%)
Oct 01, 2021 6.300 6.300 6.155 6.200 74,283 -0.01(-0.16%)
Sep 30, 2021 6.250 6.250 6.170 6.210 30,848 -0.10(-1.58%)
Sep 29, 2021 6.280 6.490 6.280 6.310 49,498 +0.09(+1.45%)
Sep 28, 2021 6.470 6.470 6.090 6.220 36,758 -0.24(-3.72%)
Sep 27, 2021 6.500 6.670 6.450 6.460 56,528 -0.04(-0.62%)
Sep 24, 2021 6.520 6.520 6.375 6.500 86,734 +0.23(+3.73%)
Sep 23, 2021 6.250 6.270 6.220 6.266 80,897 +0.04(+0.66%)
Sep 22, 2021 6.350 6.350 6.185 6.225 87,637 -0.10(-1.50%)
Sep 21, 2021 6.470 6.470 6.250 6.320 72,679 +0.04(+0.64%)
Sep 20, 2021 6.280 6.400 6.240 6.280 167,954 -0.19(-2.94%)
Sep 17, 2021 6.520 6.620 6.407 6.470 68,888 +0.15(+2.37%)
Sep 16, 2021 6.490 6.490 6.110 6.320 56,405 -0.17(-2.62%)
Sep 15, 2021 6.450 6.490 6.410 6.490 90,980 +0.04(+0.70%)
Sep 14, 2021 6.650 6.650 6.410 6.445 94,393 -0.03(-0.53%)
Sep 13, 2021 6.500 6.650 6.290 6.479 176,438 +0.31(+5.10%)
Sep 10, 2021 6.100 6.390 6.100 6.165 38,255 +0.17(+2.75%)
Sep 09, 2021 5.865 6.000 5.850 6.000 43,159 +0.22(+3.90%)
Sep 08, 2021 5.768 5.790 5.750 5.775 20,932 +0.03(+0.57%)
Sep 07, 2021 5.890 5.890 5.660 5.742 98,493 -0.17(-2.88%)
Sep 03, 2021 5.790 5.930 5.790 5.913 94,018 +0.17(+3.01%)
Sep 02, 2021 5.750 5.790 5.600 5.740 56,446 +0.16(+2.87%)
Sep 01, 2021 5.360 5.580 5.360 5.580 73,351 +0.24(+4.49%)
Aug 31, 2021 5.370 5.390 5.320 5.340 48,952 +0.01(+0.19%)
Aug 30, 2021 5.300 5.409 5.300 5.330 113,244 +0.11(+2.11%)
Aug 27, 2021 5.040 5.220 5.040 5.220 23,427 +0.13(+2.55%)
Aug 26, 2021 5.260 5.260 4.960 5.090 50,043 -0.16(-3.05%)
Aug 25, 2021 5.200 5.250 5.200 5.250 95,371 +0.01(+0.11%)
Aug 24, 2021 5.030 5.380 5.000 5.244 120,126 +0.21(+4.25%)
Aug 23, 2021 5.120 5.120 4.930 5.030 59,582 +0.08(+1.62%)
Aug 20, 2021 5.050 5.050 4.900 4.950 35,566 +0.04(+0.92%)
Aug 19, 2021 5.000 5.010 4.810 4.905 149,430 -0.19(-3.73%)
Aug 18, 2021 5.130 5.130 5.090 5.095 47,096 -0.02(-0.29%)
Aug 17, 2021 5.120 5.240 5.090 5.110 90,511 -0.09(-1.73%)
Aug 16, 2021 5.200 5.230 5.200 5.200 40,212 -0.02(-0.38%)
Aug 13, 2021 5.260 5.260 5.100 5.220 71,368 -0.03(-0.57%)
Aug 12, 2021 5.340 5.420 5.070 5.250 372,897 -0.13(-2.42%)
Aug 11, 2021 5.370 5.380 5.350 5.380 27,703 +0.00(+0.09%)
Aug 10, 2021 5.490 5.490 5.340 5.375 60,107 -0.10(-1.75%)
Aug 09, 2021 5.551 5.620 5.471 5.471 17,871 +0.01(+0.19%)
Aug 06, 2021 5.560 5.590 5.431 5.460 911,484 -0.12(-2.15%)
Aug 05, 2021 5.502 5.670 5.502 5.580 230,604 +0.08(+1.45%)
Aug 04, 2021 5.620 5.644 5.500 5.500 141,645 -0.10(-1.79%)
Aug 03, 2021 5.530 5.600 5.530 5.600 408,393 +0.05(+0.90%)
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.