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

Renesas Electronics Corp (OP: RNECY )

8.650 +0.002 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Apr 29, 2022 5.480 5.500 5.350 5.370 115,677 -0.11(-2.01%)
Apr 28, 2022 5.400 5.500 5.330 5.480 210,307 +0.08(+1.48%)
Apr 27, 2022 5.240 5.490 5.240 5.400 452,415 +0.28(+5.47%)
Apr 26, 2022 5.100 5.264 5.100 5.120 302,433 -0.14(-2.66%)
Apr 25, 2022 5.210 5.260 5.150 5.260 242,409 +0.06(+1.15%)
Apr 22, 2022 5.324 5.340 5.194 5.200 76,565 -0.03(-0.57%)
Apr 21, 2022 5.414 5.414 5.220 5.230 129,339 +0.02(+0.38%)
Apr 20, 2022 5.210 5.260 5.170 5.210 114,842 -0.16(-2.98%)
Apr 19, 2022 5.420 5.420 5.250 5.370 259,457 +0.14(+2.68%)
Apr 18, 2022 5.290 5.320 5.220 5.230 134,100 -0.06(-1.13%)
Apr 14, 2022 5.270 5.400 5.270 5.290 130,305 +0.15(+2.92%)
Apr 13, 2022 5.000 5.140 4.948 5.140 149,736 +0.31(+6.42%)
Apr 12, 2022 4.885 4.960 4.830 4.830 190,185 -0.09(-1.83%)
Apr 11, 2022 4.950 5.140 4.840 4.920 113,101 -0.24(-4.65%)
Apr 08, 2022 5.010 5.300 5.010 5.160 165,263 -0.17(-3.19%)
Apr 07, 2022 5.460 5.460 5.280 5.330 130,359 -0.09(-1.75%)
Apr 06, 2022 5.590 5.590 5.375 5.425 59,687 -0.17(-2.95%)
Apr 05, 2022 5.890 5.890 5.590 5.590 69,807 -0.26(-4.44%)
Apr 04, 2022 5.730 5.890 5.720 5.850 53,473 +0.13(+2.27%)
Apr 01, 2022 5.725 5.750 5.683 5.720 53,053 -0.03(-0.52%)
Mar 31, 2022 5.820 5.890 5.740 5.750 118,908 -0.05(-0.86%)
Mar 30, 2022 5.860 5.880 5.790 5.800 43,110 +0.09(+1.58%)
Mar 29, 2022 5.780 5.800 5.670 5.710 103,307 +0.15(+2.70%)
Mar 28, 2022 5.590 5.660 5.540 5.560 67,328 -0.05(-0.89%)
Mar 25, 2022 5.558 5.630 5.534 5.610 55,482 +0.00(+0.00%)
Mar 24, 2022 5.340 5.610 5.340 5.610 186,155 +0.16(+2.94%)
Mar 23, 2022 5.300 5.550 5.300 5.450 68,616 +0.02(+0.37%)
Mar 22, 2022 5.570 5.570 5.420 5.430 187,253 -0.13(-2.34%)
Mar 21, 2022 5.700 5.700 5.500 5.560 66,357 +0.00(+0.00%)
Mar 18, 2022 5.525 5.600 5.450 5.560 65,450 +0.11(+2.02%)
Mar 17, 2022 5.884 5.884 5.430 5.450 168,611 +0.02(+0.37%)
Mar 16, 2022 5.150 5.430 5.150 5.430 136,288 +0.24(+4.62%)
Mar 15, 2022 5.180 5.250 5.150 5.190 386,393 +0.11(+2.17%)
Mar 14, 2022 5.220 5.260 5.040 5.080 122,684 +0.00(+0.00%)
Mar 11, 2022 5.190 5.300 5.060 5.080 87,201 -0.10(-1.89%)
Mar 10, 2022 5.250 5.325 5.170 5.178 97,133 -0.07(-1.37%)
Mar 09, 2022 5.070 5.270 5.010 5.250 88,794 +0.18(+3.55%)
Mar 08, 2022 5.000 5.110 4.820 5.070 197,499 -0.01(-0.20%)
Mar 07, 2022 5.350 5.350 5.080 5.080 175,933 -0.39(-7.13%)
Mar 04, 2022 5.470 5.550 5.430 5.470 79,533 -0.14(-2.50%)
Mar 03, 2022 5.590 5.690 5.590 5.610 102,259 -0.06(-1.06%)
Mar 02, 2022 5.630 5.700 5.601 5.670 103,606 +0.04(+0.71%)
Mar 01, 2022 5.650 5.910 5.630 5.630 165,527 -0.21(-3.54%)
Feb 28, 2022 5.900 5.900 5.750 5.837 94,780 -0.10(-1.74%)
Feb 25, 2022 6.040 5.980 5.790 5.940 169,224 +0.32(+5.69%)
Feb 24, 2022 5.350 5.635 5.350 5.620 188,400 -0.03(-0.53%)
Feb 23, 2022 5.740 5.780 5.640 5.650 230,657 -0.11(-1.91%)
Feb 22, 2022 5.795 5.900 5.420 5.760 77,483 -0.35(-5.73%)
Feb 18, 2022 6.110 0 +0.01(+0.16%)
Feb 17, 2022 6.380 6.380 6.100 6.100 41,233 -0.13(-2.09%)
Feb 16, 2022 6.350 6.350 6.140 6.230 68,352 +0.05(+0.81%)
Feb 15, 2022 5.860 6.180 5.860 6.180 224,719 +0.18(+3.00%)
Feb 14, 2022 5.810 6.040 5.810 6.000 57,964 +0.00(+0.00%)
Feb 11, 2022 5.880 6.080 5.880 6.000 43,694 -0.04(-0.74%)
Feb 10, 2022 6.140 6.160 6.040 6.045 77,456 -0.04(-0.58%)
Feb 09, 2022 5.890 6.170 5.560 6.080 156,667 +0.60(+10.95%)
Feb 08, 2022 5.450 5.480 5.410 5.480 126,014 +0.05(+0.92%)
Feb 07, 2022 5.465 5.570 5.400 5.430 79,205 -0.15(-2.69%)
Feb 04, 2022 5.590 5.670 5.510 5.580 92,217 +0.08(+1.45%)
Feb 03, 2022 5.505 5.600 5.500 5.500 88,494 -0.25(-4.35%)
Feb 02, 2022 5.680 5.800 5.674 5.750 70,479 +0.20(+3.60%)
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.