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, 2022 4.745 4.850 4.692 4.850 154,462 +0.11(+2.32%)
Nov 29, 2022 4.790 4.880 4.710 4.740 86,140 -0.16(-3.27%)
Nov 28, 2022 4.740 5.040 4.740 4.900 82,395 -0.07(-1.41%)
Nov 25, 2022 4.888 5.120 4.830 4.970 43,509 +0.02(+0.40%)
Nov 23, 2022 4.710 5.000 4.710 4.950 35,950 +0.02(+0.41%)
Nov 22, 2022 4.940 4.940 4.820 4.930 56,741 +0.12(+2.49%)
Nov 21, 2022 4.980 4.980 4.786 4.810 41,826 -0.03(-0.62%)
Nov 18, 2022 5.020 5.020 4.750 4.840 48,964 -0.10(-2.02%)
Nov 17, 2022 4.990 4.990 4.690 4.940 202,861 -0.03(-0.60%)
Nov 16, 2022 5.140 5.140 4.830 4.970 63,545 +0.02(+0.40%)
Nov 15, 2022 4.760 4.970 4.760 4.950 108,103 +0.12(+2.48%)
Nov 14, 2022 4.748 4.860 4.748 4.830 50,276 -0.16(-3.21%)
Nov 11, 2022 4.875 5.000 4.815 4.990 102,059 +0.27(+5.61%)
Nov 10, 2022 4.710 4.780 4.500 4.725 623,956 +0.29(+6.66%)
Nov 09, 2022 4.490 4.490 4.378 4.430 199,529 +0.03(+0.68%)
Nov 08, 2022 4.350 4.462 4.330 4.400 554,269 +0.12(+2.68%)
Nov 07, 2022 4.200 4.410 4.200 4.285 277,488 +0.08(+2.02%)
Nov 04, 2022 4.050 4.220 4.046 4.200 175,710 +0.13(+3.19%)
Nov 03, 2022 4.042 4.210 4.030 4.070 152,361 -0.05(-1.21%)
Nov 02, 2022 4.210 4.270 4.110 4.120 224,194 -0.05(-1.20%)
Nov 01, 2022 4.256 4.256 4.120 4.170 218,637 +0.07(+1.71%)
Oct 31, 2022 4.000 4.218 4.000 4.100 161,559 -0.12(-2.84%)
Oct 28, 2022 4.028 4.220 4.028 4.220 174,108 +0.10(+2.43%)
Oct 27, 2022 4.232 4.232 4.120 4.120 301,548 -0.08(-1.90%)
Oct 26, 2022 4.212 4.350 4.160 4.200 242,785 -0.09(-2.10%)
Oct 25, 2022 4.220 4.310 4.180 4.290 317,609 +0.14(+3.37%)
Oct 24, 2022 4.020 4.160 4.020 4.150 287,890 +0.10(+2.47%)
Oct 21, 2022 3.910 4.090 3.880 4.050 128,492 +0.10(+2.53%)
Oct 20, 2022 3.850 4.040 3.850 3.950 213,846 -0.03(-0.75%)
Oct 19, 2022 3.920 4.040 3.920 3.980 77,288 -0.01(-0.25%)
Oct 18, 2022 4.090 4.090 3.986 3.990 252,130 -0.09(-2.21%)
Oct 17, 2022 4.100 4.130 4.000 4.080 291,923 +0.10(+2.51%)
Oct 14, 2022 4.062 4.080 3.980 3.980 115,804 -0.15(-3.63%)
Oct 13, 2022 4.000 4.200 3.980 4.130 212,912 +0.11(+2.74%)
Oct 12, 2022 4.100 4.160 4.000 4.020 257,543 -0.15(-3.60%)
Oct 11, 2022 4.190 4.220 4.108 4.170 178,036 -0.18(-4.14%)
Oct 10, 2022 4.310 4.570 4.240 4.350 210,610 -0.01(-0.30%)
Oct 07, 2022 4.310 4.480 4.310 4.363 88,008 -0.13(-2.82%)
Oct 06, 2022 4.490 4.524 4.360 4.490 93,062 +0.10(+2.28%)
Oct 05, 2022 4.390 4.480 4.290 4.390 139,811 -0.04(-0.90%)
Oct 04, 2022 4.370 4.440 4.370 4.430 600,605 +0.10(+2.31%)
Oct 03, 2022 4.386 4.420 4.250 4.330 240,636 +0.24(+5.87%)
Sep 30, 2022 4.070 4.250 4.070 4.090 215,766 -0.06(-1.45%)
Sep 29, 2022 4.205 4.230 4.110 4.150 222,014 -0.17(-3.94%)
Sep 28, 2022 4.200 4.320 4.200 4.320 484,724 +0.10(+2.37%)
Sep 27, 2022 4.150 4.290 4.150 4.220 782,340 -0.08(-1.86%)
Sep 26, 2022 4.290 4.430 4.277 4.300 313,186 -0.15(-3.37%)
Sep 23, 2022 4.440 4.450 4.336 4.450 244,377 -0.07(-1.55%)
Sep 22, 2022 4.410 4.590 4.410 4.520 122,310 -0.07(-1.43%)
Sep 21, 2022 4.550 4.680 4.470 4.585 60,174 +0.02(+0.45%)
Sep 20, 2022 4.474 4.640 4.472 4.565 316,525 -0.00(-0.11%)
Sep 19, 2022 4.374 4.590 4.374 4.570 153,960 +0.07(+1.56%)
Sep 16, 2022 4.484 4.600 4.460 4.500 141,306 -0.01(-0.22%)
Sep 15, 2022 4.642 4.653 4.468 4.510 114,011 -0.08(-1.74%)
Sep 14, 2022 4.420 4.700 4.420 4.590 132,156 +0.10(+2.23%)
Sep 13, 2022 4.560 4.730 4.490 4.490 143,161 -0.18(-3.85%)
Sep 12, 2022 4.690 4.710 4.640 4.670 163,521 +0.01(+0.21%)
Sep 09, 2022 4.630 4.660 4.600 4.660 111,687 +0.16(+3.56%)
Sep 08, 2022 4.460 4.560 4.460 4.500 168,991 +0.09(+2.04%)
Sep 07, 2022 4.440 4.440 4.330 4.410 381,699 -0.05(-1.12%)
Sep 06, 2022 4.540 4.600 4.420 4.460 143,015 -0.04(-0.89%)
Sep 02, 2022 4.311 4.590 4.311 4.500 195,703 -0.10(-2.17%)
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.