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 (%)
Nov 30, 2018 2.330 2.330 2.300 2.300 18,700 -0.11(-4.56%)
Nov 29, 2018 2.410 2.410 2.410 2.410 853 +0.03(+1.26%)
Nov 28, 2018 2.460 2.460 2.380 2.380 448,534 -0.03(-1.24%)
Nov 27, 2018 2.340 2.410 2.340 2.410 28,316 +0.02(+0.84%)
Nov 26, 2018 2.388 2.390 2.350 2.390 25,533 -0.05(-2.25%)
Nov 23, 2018 2.400 2.445 2.400 2.445 300 +0.00(+0.20%)
Nov 21, 2018 2.440 2.440 2.440 0 +0.06(+2.52%)
Nov 20, 2018 2.345 2.390 2.330 2.380 9,895 -0.12(-4.61%)
Nov 19, 2018 2.440 2.500 2.440 2.495 19,824 +0.04(+1.42%)
Nov 16, 2018 2.450 2.530 2.450 2.460 28,500 -0.16(-6.11%)
Nov 15, 2018 2.540 2.620 2.540 2.620 4,619 +0.01(+0.38%)
Nov 14, 2018 2.610 2.610 2.610 2.610 3,394 +0.10(+3.98%)
Nov 13, 2018 2.458 2.520 2.450 2.510 10,980 -0.13(-4.92%)
Nov 12, 2018 2.588 2.650 2.580 2.640 22,632 +0.04(+1.54%)
Nov 09, 2018 2.627 2.627 2.600 2.600 6,500 -0.19(-6.81%)
Nov 08, 2018 2.755 2.790 2.750 2.790 6,284 +0.08(+2.95%)
Nov 07, 2018 2.810 2.810 2.710 2.710 7,669 -0.05(-1.81%)
Nov 06, 2018 2.850 2.850 2.760 2.760 9,987 -0.09(-3.15%)
Nov 05, 2018 2.760 2.850 2.760 2.850 11,316 -0.03(-1.05%)
Nov 02, 2018 2.988 3.000 2.880 2.880 1,200 +0.14(+5.11%)
Nov 01, 2018 2.790 2.790 2.740 2.740 2,502 +0.15(+5.79%)
Oct 31, 2018 2.590 2.630 2.540 2.590 20,924 +0.15(+6.15%)
Oct 30, 2018 2.522 2.530 2.440 2.440 3,436 +0.08(+3.39%)
Oct 29, 2018 2.410 2.410 2.360 2.360 6,374 -0.04(-1.67%)
Oct 26, 2018 2.425 2.430 2.350 2.400 16,900 -0.10(-4.00%)
Oct 25, 2018 2.520 2.540 2.485 2.500 10,234 -0.13(-4.94%)
Oct 24, 2018 2.650 2.670 2.630 2.630 5,391 -0.08(-2.95%)
Oct 23, 2018 2.670 2.710 2.630 2.710 7,331 -0.09(-3.21%)
Oct 22, 2018 2.810 2.826 2.800 2.800 1,833 -0.05(-1.58%)
Oct 19, 2018 2.809 2.850 2.800 2.845 7,400 -0.01(-0.52%)
Oct 18, 2018 2.890 2.890 2.860 2.860 3,975 -0.12(-4.03%)
Oct 17, 2018 2.910 2.980 2.910 2.980 2,050 +0.18(+6.43%)
Oct 16, 2018 2.800 2.800 2.800 2.800 203 -0.01(-0.36%)
Oct 15, 2018 2.865 2.870 2.810 2.810 8,075 -0.08(-2.77%)
Oct 12, 2018 2.940 2.940 2.890 2.890 12,600 -0.04(-1.53%)
Oct 11, 2018 3.075 3.100 2.810 2.935 5,518 -0.00(-0.17%)
Oct 10, 2018 3.045 3.045 2.940 2.940 2,263 -0.11(-3.61%)
Oct 09, 2018 3.150 3.150 2.990 3.050 15,032 -0.11(-3.48%)
Oct 08, 2018 3.160 3.160 3.160 3.160 664 -0.06(-1.86%)
Oct 05, 2018 3.220 3.220 3.220 3.220 100 +0.06(+1.90%)
Oct 04, 2018 3.290 3.290 3.160 3.160 4,860 -0.04(-1.25%)
Oct 03, 2018 3.200 3.250 3.175 3.200 9,304 +0.05(+1.59%)
Oct 02, 2018 3.110 3.150 3.070 3.150 4,001 +0.01(+0.32%)
Oct 01, 2018 3.140 3.140 3.140 3.140 570 +0.02(+0.64%)
Sep 28, 2018 3.119 3.150 3.095 3.120 12,300 -0.21(-6.31%)
Sep 27, 2018 3.380 3.380 3.250 3.330 2,437 -0.02(-0.60%)
Sep 26, 2018 3.400 3.420 3.330 3.350 6,084 +0.06(+1.82%)
Sep 25, 2018 3.240 3.320 3.240 3.290 13,014 +0.08(+2.49%)
Sep 24, 2018 3.300 3.300 3.200 3.210 13,168 -0.08(-2.43%)
Sep 21, 2018 3.245 3.290 3.245 3.290 176,400 -0.04(-1.20%)
Sep 20, 2018 3.330 3.330 3.240 3.330 52,461 -0.07(-2.06%)
Sep 19, 2018 3.401 3.450 3.400 3.400 29,840 +0.04(+1.13%)
Sep 18, 2018 3.300 3.362 3.300 3.362 3,668 +0.18(+5.72%)
Sep 17, 2018 3.270 3.280 3.180 3.180 1,604 -0.16(-4.79%)
Sep 14, 2018 3.280 3.340 3.170 3.340 3,800 +0.07(+2.14%)
Sep 13, 2018 3.270 3.270 3.190 3.270 29,929 -0.00(-0.15%)
Sep 12, 2018 3.260 3.360 3.205 3.275 27,499 -0.08(-2.24%)
Sep 11, 2018 3.350 3.410 3.337 3.350 14,732 +0.13(+4.04%)
Sep 10, 2018 3.220 3.220 3.220 3.220 2,621 -0.07(-2.28%)
Sep 07, 2018 3.350 3.380 3.295 3.295 13,500 -0.18(-5.04%)
Sep 06, 2018 3.459 3.470 3.370 3.470 32,940 -0.15(-4.14%)
Sep 05, 2018 3.600 3.620 3.600 3.620 309,258 -0.03(-0.82%)
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.