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 (%)
May 31, 2024 9.580 9.580 9.090 9.120 242,071 -0.08(-0.87%)
May 30, 2024 9.180 9.330 9.010 9.200 182,870 +0.04(+0.44%)
May 29, 2024 9.500 9.500 9.110 9.160 247,203 -0.39(-4.08%)
May 28, 2024 9.598 9.620 9.270 9.550 236,967 +0.28(+3.02%)
May 24, 2024 9.368 9.368 9.000 9.270 956,042 +0.29(+3.23%)
May 23, 2024 8.880 9.140 8.880 8.980 3,664,083 +0.33(+3.82%)
May 22, 2024 8.300 8.700 8.300 8.650 987,803 -0.04(-0.52%)
May 21, 2024 8.450 8.874 8.450 8.695 132,219 +0.04(+0.52%)
May 20, 2024 8.630 8.670 8.450 8.650 335,776 +0.00(+0.03%)
May 17, 2024 8.450 9.080 8.450 8.648 139,788 +0.14(+1.62%)
May 16, 2024 8.820 8.820 8.340 8.510 190,657 -0.27(-3.02%)
May 15, 2024 8.300 8.800 8.300 8.775 226,783 +0.37(+4.34%)
May 14, 2024 8.176 8.420 8.130 8.410 280,341 +0.22(+2.75%)
May 13, 2024 8.350 8.350 8.110 8.185 770,293 +0.04(+0.55%)
May 10, 2024 7.850 8.182 7.850 8.140 663,057 +0.05(+0.62%)
May 09, 2024 8.134 8.134 7.990 8.090 847,087 -0.06(-0.74%)
May 08, 2024 8.100 8.170 8.072 8.150 687,662 -0.21(-2.57%)
May 07, 2024 8.350 8.568 8.330 8.365 237,751 -0.40(-4.62%)
May 06, 2024 8.810 8.810 8.610 8.770 143,592 +0.13(+1.50%)
May 03, 2024 8.200 8.710 8.200 8.640 245,404 +0.27(+3.23%)
May 02, 2024 8.310 8.420 8.265 8.370 245,006 +0.17(+2.07%)
May 01, 2024 8.270 8.350 8.130 8.200 158,397 +0.01(+0.12%)
Apr 30, 2024 8.060 8.370 8.060 8.190 178,934 -0.13(-1.56%)
Apr 29, 2024 8.130 8.340 8.130 8.320 245,124 +0.06(+0.73%)
Apr 26, 2024 7.810 8.260 7.810 8.260 379,099 +0.01(+0.12%)
Apr 25, 2024 7.820 8.290 7.820 8.250 289,210 +0.24(+3.00%)
Apr 24, 2024 8.000 8.300 7.990 8.010 1,054,499 +0.45(+5.95%)
Apr 23, 2024 7.110 7.590 7.110 7.560 1,133,849 +0.04(+0.53%)
Apr 22, 2024 7.480 7.550 7.430 7.520 313,280 -0.02(-0.27%)
Apr 19, 2024 7.950 7.950 7.530 7.540 382,996 -0.53(-6.63%)
Apr 18, 2024 8.000 8.200 8.000 8.075 311,867 -0.07(-0.80%)
Apr 17, 2024 8.270 8.270 8.100 8.140 389,912 -0.34(-4.01%)
Apr 16, 2024 8.250 8.480 8.250 8.480 257,534 -0.15(-1.74%)
Apr 15, 2024 8.960 8.960 8.490 8.630 598,172 +0.16(+1.88%)
Apr 12, 2024 8.750 8.750 8.440 8.470 463,216 -0.59(-6.51%)
Apr 11, 2024 8.930 9.070 8.780 9.060 2,234,483 +0.14(+1.57%)
Apr 10, 2024 9.120 9.120 8.820 8.920 1,728,126 -0.29(-3.15%)
Apr 09, 2024 9.320 9.320 9.120 9.210 339,808 -0.07(-0.75%)
Apr 08, 2024 9.430 9.460 9.230 9.280 500,897 +0.13(+1.42%)
Apr 05, 2024 8.870 9.250 8.870 9.150 1,305,191 +0.25(+2.81%)
Apr 04, 2024 9.230 9.330 8.880 8.900 1,534,278 -0.25(-2.73%)
Apr 03, 2024 8.650 9.300 8.650 9.150 1,230,942 +0.05(+0.55%)
Apr 02, 2024 8.820 9.200 8.640 9.100 93,475 +0.28(+3.17%)
Apr 01, 2024 8.812 8.920 8.500 8.820 428,808 -0.08(-0.90%)
Mar 28, 2024 9.090 9.090 8.750 8.900 615,890 +0.14(+1.60%)
Mar 27, 2024 8.604 8.770 8.600 8.760 1,548,746 -0.02(-0.23%)
Mar 26, 2024 8.490 8.880 8.490 8.780 1,489,953 +0.28(+3.29%)
Mar 25, 2024 8.770 8.770 8.240 8.500 127,730 -0.07(-0.82%)
Mar 22, 2024 8.820 8.820 8.290 8.570 73,109 +0.00(+0.00%)
Mar 21, 2024 8.270 8.690 8.270 8.570 69,919 +0.11(+1.30%)
Mar 20, 2024 8.320 8.460 8.120 8.460 95,133 +0.16(+1.93%)
Mar 19, 2024 8.250 8.300 8.120 8.300 93,026 +0.01(+0.12%)
Mar 18, 2024 8.200 8.590 8.200 8.290 135,206 +0.23(+2.85%)
Mar 15, 2024 8.530 8.530 8.060 8.060 229,468 +0.03(+0.37%)
Mar 14, 2024 8.110 8.205 7.950 8.030 95,069 -0.09(-1.11%)
Mar 13, 2024 8.408 8.510 8.110 8.120 103,697 -0.26(-3.10%)
Mar 12, 2024 8.280 8.400 8.110 8.380 112,482 -0.06(-0.71%)
Mar 11, 2024 8.650 8.650 8.290 8.440 108,703 -0.23(-2.66%)
Mar 08, 2024 8.887 9.030 8.630 8.670 75,798 -0.26(-2.91%)
Mar 07, 2024 9.180 9.180 8.850 8.930 198,802 -0.08(-0.89%)
Mar 06, 2024 9.050 9.060 8.600 9.010 137,575 +0.04(+0.45%)
Mar 05, 2024 9.000 9.114 8.910 8.970 81,484 +0.02(+0.22%)
Mar 04, 2024 8.880 9.220 8.880 8.950 128,087 +0.24(+2.76%)
Mar 01, 2024 8.640 8.750 8.553 8.710 121,603 +0.45(+5.45%)
Feb 29, 2024 8.152 8.270 8.120 8.260 143,323 +0.16(+1.98%)
Feb 28, 2024 8.190 8.230 8.080 8.100 118,340 -0.49(-5.70%)
Feb 27, 2024 8.290 8.930 8.290 8.590 93,967 +0.03(+0.35%)
Feb 26, 2024 8.570 8.640 8.510 8.560 85,440 +0.04(+0.47%)
Feb 23, 2024 8.850 8.850 8.520 8.520 77,837 -0.03(-0.35%)
Feb 22, 2024 8.450 8.590 8.450 8.550 151,717 +0.55(+6.88%)
Feb 21, 2024 7.980 8.060 7.910 8.000 92,775 -0.10(-1.23%)
Feb 20, 2024 8.000 8.355 7.980 8.100 121,331 +0.06(+0.77%)
Feb 16, 2024 8.350 8.350 7.974 8.038 105,585 -0.50(-5.88%)
Feb 15, 2024 8.600 8.750 8.440 8.540 92,869 -0.20(-2.29%)
Feb 14, 2024 8.450 8.750 8.450 8.740 130,093 +0.09(+1.04%)
Feb 13, 2024 8.650 8.750 8.600 8.650 144,683 -0.48(-5.26%)
Feb 12, 2024 9.110 9.200 9.000 9.130 153,846 +0.05(+0.55%)
Feb 09, 2024 9.000 9.110 9.000 9.080 115,109 +0.54(+6.39%)
Feb 08, 2024 8.360 8.560 8.360 8.535 166,665 +0.50(+6.16%)
Feb 07, 2024 7.880 8.040 7.880 8.040 145,140 -0.04(-0.50%)
Feb 06, 2024 7.880 8.220 7.880 8.080 84,661 -0.13(-1.58%)
Feb 05, 2024 7.880 8.220 7.880 8.210 442,988 +0.06(+0.74%)
Feb 02, 2024 8.030 8.190 8.030 8.150 179,402 -0.06(-0.74%)
Feb 01, 2024 8.160 8.220 8.120 8.211 55,221 -0.01(-0.11%)
Jan 31, 2024 8.180 8.360 8.180 8.220 49,143 -0.13(-1.56%)
Jan 30, 2024 8.370 8.450 8.300 8.350 92,438 +0.09(+1.09%)
Jan 29, 2024 8.240 8.270 8.120 8.260 668,749 -0.21(-2.48%)
Jan 26, 2024 8.360 8.550 8.360 8.470 808,460 -0.13(-1.51%)
Jan 25, 2024 8.600 8.665 8.506 8.600 210,153 -0.36(-3.96%)
Jan 24, 2024 8.900 9.040 8.800 8.955 83,973 +0.15(+1.76%)
Jan 23, 2024 8.790 8.800 8.670 8.800 72,065 -0.08(-0.96%)
Jan 22, 2024 8.810 8.950 8.810 8.885 117,837 +0.04(+0.51%)
Jan 19, 2024 8.660 8.840 8.660 8.840 130,176 +0.52(+6.25%)
Jan 18, 2024 8.160 8.320 8.160 8.320 135,440 +0.21(+2.59%)
Jan 17, 2024 8.250 8.250 8.110 8.110 123,608 -0.30(-3.57%)
Jan 16, 2024 8.387 8.510 8.360 8.410 149,611 +0.16(+1.94%)
Jan 12, 2024 8.360 8.360 8.230 8.250 91,777 +0.10(+1.23%)
Jan 11, 2024 8.252 8.280 8.110 8.150 60,974 -0.08(-0.97%)
Jan 10, 2024 8.310 8.340 8.230 8.230 131,120 -0.04(-0.48%)
Jan 09, 2024 8.252 8.350 8.220 8.270 75,233 -0.23(-2.71%)
Jan 08, 2024 8.160 8.500 8.160 8.500 127,140 +0.17(+2.04%)
Jan 05, 2024 8.240 8.400 8.220 8.330 79,589 -0.10(-1.19%)
Jan 04, 2024 8.550 8.560 8.430 8.430 123,695 -0.13(-1.52%)
Jan 03, 2024 8.642 8.642 8.555 8.560 48,986 -0.13(-1.47%)
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.