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

Renesas Electronics Corp (OP: RNECY )

9.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 31, 2023 6.532 6.590 6.500 6.560 352,694 -0.20(-2.96%)
Oct 30, 2023 6.770 6.970 6.760 6.760 210,925 +0.06(+0.90%)
Oct 27, 2023 6.580 6.780 6.580 6.700 114,820 -0.13(-1.90%)
Oct 26, 2023 6.880 6.880 6.690 6.830 176,333 -0.22(-3.12%)
Oct 25, 2023 7.020 7.335 7.020 7.050 144,332 -0.20(-2.76%)
Oct 24, 2023 6.960 7.250 6.960 7.250 153,805 -0.02(-0.28%)
Oct 23, 2023 7.020 7.350 7.020 7.270 273,266 -0.12(-1.62%)
Oct 20, 2023 7.220 7.660 7.220 7.390 340,662 -0.04(-0.54%)
Oct 19, 2023 7.780 7.780 7.400 7.430 166,187 -0.10(-1.33%)
Oct 18, 2023 7.555 7.600 7.490 7.530 75,462 -0.12(-1.53%)
Oct 17, 2023 7.640 7.740 7.550 7.647 123,349 -0.09(-1.20%)
Oct 16, 2023 7.900 7.760 7.518 7.740 106,883 +0.15(+1.98%)
Oct 13, 2023 7.700 7.730 7.520 7.590 99,630 -0.25(-3.19%)
Oct 12, 2023 7.640 8.100 7.640 7.840 107,315 +0.27(+3.57%)
Oct 11, 2023 7.310 7.770 7.310 7.570 102,670 +0.18(+2.44%)
Oct 10, 2023 7.360 7.580 7.130 7.390 184,196 +0.15(+2.07%)
Oct 09, 2023 6.960 7.240 6.960 7.240 93,824 +0.00(+0.00%)
Oct 06, 2023 7.235 7.350 7.050 7.240 102,936 -0.13(-1.76%)
Oct 05, 2023 7.330 7.380 7.300 7.370 446,888 +0.03(+0.41%)
Oct 04, 2023 7.250 7.370 7.190 7.340 653,857 +0.04(+0.58%)
Oct 03, 2023 7.440 7.470 7.280 7.298 134,425 -0.23(-3.09%)
Oct 02, 2023 7.634 7.880 7.490 7.530 198,102 -0.12(-1.57%)
Sep 29, 2023 7.720 7.730 7.520 7.650 71,454 +0.14(+1.86%)
Sep 28, 2023 7.281 7.540 7.281 7.510 151,108 +0.03(+0.37%)
Sep 27, 2023 7.500 7.540 7.420 7.482 167,418 +0.17(+2.35%)
Sep 26, 2023 7.150 7.395 7.150 7.310 114,211 -0.30(-3.94%)
Sep 25, 2023 7.580 7.630 7.560 7.610 123,186 +0.03(+0.40%)
Sep 22, 2023 7.521 7.820 7.475 7.580 74,045 +0.15(+2.02%)
Sep 21, 2023 7.270 7.561 7.270 7.430 102,108 -0.27(-3.51%)
Sep 20, 2023 7.520 7.810 7.520 7.700 94,081 +0.09(+1.18%)
Sep 19, 2023 7.390 7.860 7.390 7.610 204,694 -0.25(-3.18%)
Sep 18, 2023 7.600 7.870 7.600 7.860 100,250 +0.01(+0.13%)
Sep 15, 2023 7.730 8.220 7.730 7.850 815,693 -0.16(-2.00%)
Sep 14, 2023 7.860 8.050 7.850 8.010 806,196 +0.30(+3.89%)
Sep 13, 2023 7.400 7.730 7.400 7.710 258,515 -0.03(-0.39%)
Sep 12, 2023 7.930 7.930 7.600 7.740 129,821 -0.22(-2.76%)
Sep 11, 2023 7.800 8.160 7.800 7.960 78,995 -0.26(-3.16%)
Sep 08, 2023 8.460 8.460 8.185 8.220 70,328 -0.01(-0.12%)
Sep 07, 2023 8.110 8.315 8.110 8.230 140,431 +0.09(+1.11%)
Sep 06, 2023 8.200 8.234 8.130 8.140 86,959 -0.09(-1.09%)
Sep 05, 2023 7.950 8.460 7.950 8.230 115,063 -0.14(-1.68%)
Sep 01, 2023 8.300 8.460 8.300 8.370 43,705 +0.05(+0.61%)
Aug 31, 2023 8.350 8.380 8.300 8.320 72,576 +0.03(+0.36%)
Aug 30, 2023 8.420 8.420 8.260 8.290 112,371 -0.13(-1.54%)
Aug 29, 2023 8.500 8.500 8.250 8.420 84,932 -0.07(-0.82%)
Aug 28, 2023 8.540 8.540 8.400 8.490 78,713 +0.26(+3.16%)
Aug 25, 2023 8.400 8.400 8.085 8.230 107,846 +0.15(+1.86%)
Aug 24, 2023 8.431 8.490 8.060 8.080 136,995 -0.37(-4.38%)
Aug 23, 2023 8.260 8.460 8.260 8.450 90,501 +0.19(+2.30%)
Aug 22, 2023 8.550 8.550 8.230 8.260 162,276 -0.01(-0.06%)
Aug 21, 2023 8.380 8.380 8.130 8.265 164,025 +0.07(+0.90%)
Aug 18, 2023 8.380 8.380 8.080 8.191 67,276 +0.04(+0.50%)
Aug 17, 2023 8.400 8.400 8.110 8.150 230,607 -0.15(-1.81%)
Aug 16, 2023 8.640 8.640 8.240 8.300 98,424 +0.01(+0.12%)
Aug 15, 2023 8.380 8.380 8.280 8.290 164,911 -0.16(-1.89%)
Aug 14, 2023 8.350 8.450 8.300 8.450 102,609 -0.07(-0.82%)
Aug 11, 2023 8.360 8.890 8.360 8.520 80,166 -0.12(-1.39%)
Aug 10, 2023 8.420 8.750 8.420 8.640 96,556 +0.13(+1.53%)
Aug 09, 2023 8.330 8.648 8.330 8.510 287,652 +0.03(+0.35%)
Aug 08, 2023 8.790 8.790 8.280 8.480 123,281 -0.27(-3.09%)
Aug 07, 2023 8.460 9.070 8.460 8.750 122,939 +0.03(+0.34%)
Aug 04, 2023 9.000 9.000 8.690 8.720 105,831 -0.26(-2.95%)
Aug 03, 2023 9.270 9.270 8.870 8.985 155,221 -0.13(-1.48%)
Aug 02, 2023 9.750 9.750 9.110 9.120 157,412 -0.34(-3.59%)
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.