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 UNCHANGED
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 (%)
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%)
Aug 02, 2021 5.690 5.700 5.510 5.550 337,965 +0.15(+2.78%)
Jul 30, 2021 5.210 5.530 5.210 5.400 26,746 -0.09(-1.64%)
Jul 29, 2021 5.350 5.515 5.350 5.490 92,977 +0.51(+10.24%)
Jul 28, 2021 5.000 5.080 4.950 4.980 59,810 -0.11(-2.16%)
Jul 27, 2021 5.150 5.150 5.020 5.090 75,830 -0.13(-2.49%)
Jul 26, 2021 5.300 5.300 5.180 5.220 30,494 -0.10(-1.91%)
Jul 23, 2021 5.430 5.430 5.240 5.322 26,819 +0.04(+0.79%)
Jul 22, 2021 5.350 5.380 5.280 5.280 20,624 -0.00(-0.09%)
Jul 21, 2021 5.390 5.390 5.200 5.285 47,972 +0.04(+0.86%)
Jul 20, 2021 5.224 5.280 5.150 5.240 83,004 +0.01(+0.19%)
Jul 19, 2021 5.310 5.420 5.200 5.230 41,792 -0.36(-6.44%)
Jul 16, 2021 5.590 5.590 5.520 5.590 23,711 -0.06(-1.06%)
Jul 15, 2021 5.690 5.690 5.560 5.650 56,276 -0.00(-0.09%)
Jul 14, 2021 5.600 5.680 5.560 5.655 37,132 +0.12(+2.26%)
Jul 13, 2021 5.320 5.550 5.320 5.530 39,208 +0.06(+1.10%)
Jul 12, 2021 5.455 5.500 5.420 5.470 23,698 -0.04(-0.73%)
Jul 09, 2021 5.300 5.510 5.130 5.510 60,616 +0.25(+4.75%)
Jul 08, 2021 5.220 5.300 5.190 5.260 42,982 -0.04(-0.75%)
Jul 07, 2021 5.252 5.360 5.150 5.300 62,887 +0.06(+1.15%)
Jul 06, 2021 5.200 5.360 5.200 5.240 29,023 -0.00(-0.02%)
Jul 02, 2021 5.250 5.270 5.202 5.241 30,247 -0.03(-0.55%)
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.