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 (%)
Apr 30, 2013 1.430 1.430 1.410 1.410 200 -0.01(-0.70%)
Apr 26, 2013 1.420 1.420 1.420 0 +0.02(+1.43%)
Apr 25, 2013 1.410 1.410 1.400 1.400 5,851 +0.00(+0.36%)
Apr 12, 2013 1.395 1.395 1.395 1.395 0 +0.06(+4.89%)
Apr 11, 2013 1.330 1.330 1.330 1.330 500 +0.06(+4.72%)
Apr 05, 2013 1.270 1.270 1.270 0 +0.07(+5.83%)
Apr 03, 2013 1.200 1.200 1.200 0 -0.09(-6.98%)
Apr 02, 2013 1.290 1.290 1.290 1.290 100 -0.01(-0.77%)
Mar 27, 2013 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 21, 2013 1.300 1.300 1.300 0 -0.01(-0.76%)
Mar 18, 2013 1.310 1.310 1.310 0 +0.02(+1.55%)
Mar 14, 2013 1.290 1.290 1.290 0 -0.03(-2.27%)
Mar 12, 2013 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Mar 07, 2013 1.310 1.310 1.310 0 -0.01(-0.76%)
Mar 05, 2013 1.320 1.320 1.320 0 -0.01(-0.75%)
Mar 04, 2013 1.330 1.330 1.330 1.330 200 -0.02(-1.48%)
Feb 25, 2013 1.350 1.350 1.350 0 -0.08(-5.59%)
Feb 22, 2013 1.430 1.430 1.430 1.430 2,000 +0.05(+3.62%)
Feb 19, 2013 1.380 1.380 1.380 1.380 0 +0.10(+7.81%)
Feb 15, 2013 1.280 1.280 1.280 1.280 100 -0.08(-5.88%)
Feb 12, 2013 1.360 1.360 1.360 0 -0.13(-8.72%)
Feb 11, 2013 1.490 1.490 1.490 1.490 300 -0.02(-1.32%)
Feb 08, 2013 1.510 1.510 1.510 1.510 1,400 -0.04(-2.58%)
Feb 07, 2013 1.550 1.550 1.550 1.550 140 +0.04(+2.65%)
Feb 01, 2013 1.510 1.510 1.510 0 +0.03(+2.03%)
Jan 31, 2013 1.480 1.480 1.480 1.480 15,000 -0.05(-3.27%)
Jan 30, 2013 1.530 1.530 1.530 1.530 15,800 +0.04(+2.68%)
Jan 29, 2013 1.540 1.540 1.490 1.490 1,500 -0.06(-3.87%)
Jan 25, 2013 1.550 1.550 1.550 0 -0.02(-1.27%)
Jan 24, 2013 1.570 1.570 1.570 1.570 100 +0.01(+0.64%)
Jan 23, 2013 1.600 1.600 1.560 1.560 200 -0.08(-4.88%)
Jan 14, 2013 1.640 1.640 1.640 0 +0.01(+0.61%)
Jan 10, 2013 1.630 1.630 1.630 0 -0.01(-0.61%)
Jan 08, 2013 1.640 1.640 1.640 0 -0.21(-11.35%)
Jan 03, 2013 1.850 1.850 1.850 1.850 0 +0.02(+1.09%)
Jan 02, 2013 1.830 1.830 1.830 1.830 934 +0.06(+3.39%)
Dec 26, 2012 1.770 1.770 1.770 1.770 0 +0.04(+2.31%)
Dec 14, 2012 1.730 1.730 1.730 0 -0.06(-3.35%)
Dec 13, 2012 1.790 1.790 1.790 1.790 2,500 -0.07(-3.76%)
Dec 12, 2012 1.780 1.860 1.780 1.860 13,675 +0.12(+6.90%)
Dec 10, 2012 1.740 1.740 1.740 0 +0.01(+0.58%)
Dec 06, 2012 1.730 1.730 1.730 1.730 0 +0.03(+1.76%)
Dec 03, 2012 1.700 1.700 1.700 0 -0.01(-0.58%)
Nov 30, 2012 1.710 1.710 1.710 1.710 200 -0.06(-3.39%)
Nov 28, 2012 1.770 1.770 1.770 0 -0.30(-14.49%)
Nov 27, 2012 2.070 2.070 2.070 2.070 140 -0.10(-4.61%)
Nov 26, 2012 2.000 2.170 2.000 2.170 10,486 +0.46(+26.90%)
Nov 20, 2012 1.710 1.710 1.710 0 +0.12(+7.55%)
Nov 13, 2012 1.590 1.590 1.590 0 -0.32(-16.75%)
Nov 09, 2012 1.910 1.910 1.910 1.910 0 +0.06(+3.24%)
Nov 08, 2012 1.810 1.850 1.800 1.850 2,500 +0.03(+1.65%)
Nov 06, 2012 1.820 1.820 1.820 0 +0.04(+2.25%)
Nov 01, 2012 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 23, 2012 1.780 1.780 1.780 0 -0.06(-3.26%)
Oct 19, 2012 1.980 1.980 1.840 1.840 9,800 +0.10(+5.75%)
Oct 17, 2012 1.740 1.740 1.740 1.740 0 -0.08(-4.40%)
Oct 16, 2012 1.820 1.820 1.820 1.820 5,000 -0.03(-1.62%)
Oct 15, 2012 1.980 1.980 1.850 1.850 4,000 -0.35(-15.91%)
Oct 12, 2012 1.740 2.300 1.740 2.200 54,500 +0.40(+22.22%)
Oct 09, 2012 1.800 1.800 1.800 0 -0.01(-0.55%)
Oct 08, 2012 1.810 1.810 1.810 1.810 1,500 -0.03(-1.63%)
Oct 04, 2012 1.840 1.840 1.840 1.840 0 +0.01(+0.55%)
Oct 01, 2012 1.830 1.830 1.830 0 -0.37(-16.82%)
Sep 26, 2012 2.200 2.200 2.200 0 +0.29(+15.18%)
Sep 25, 2012 2.020 2.500 1.900 1.910 7,100 -0.29(-13.18%)
Sep 24, 2012 2.300 3.000 2.200 2.200 9,300 -0.10(-4.35%)
Sep 21, 2012 1.680 2.300 1.680 2.300 16,720 +0.66(+40.24%)
Sep 13, 2012 1.640 1.640 1.640 0 +0.01(+0.61%)
Sep 11, 2012 1.630 1.630 1.630 0 +0.05(+3.16%)
Sep 10, 2012 1.580 1.580 1.580 1.580 241 -0.07(-4.24%)
Sep 07, 2012 1.650 1.650 1.650 1.650 125 -0.11(-6.25%)
Aug 30, 2012 1.760 1.760 1.760 0 -0.31(-14.98%)
Aug 29, 2012 2.072 2.072 2.070 2.070 1,600 +0.47(+29.37%)
Aug 22, 2012 1.600 1.600 1.600 0 +0.07(+4.58%)
Aug 20, 2012 1.530 1.530 1.530 0 -0.02(-1.29%)
Aug 16, 2012 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 14, 2012 1.500 1.500 1.500 0 +0.08(+5.63%)
Jul 25, 2012 1.420 1.420 1.420 0 -0.17(-10.69%)
Jul 20, 2012 1.590 1.590 1.590 0 -0.14(-8.09%)
Jul 19, 2012 1.730 1.730 1.730 1.730 1,000 -0.23(-11.73%)
Jul 06, 2012 1.960 1.960 1.960 0 -0.10(-4.85%)
Jul 03, 2012 2.060 2.060 2.060 0 +0.14(+7.29%)
Jul 02, 2012 1.920 1.920 1.920 1.920 500 +0.06(+3.23%)
Jun 29, 2012 1.890 1.890 1.860 1.860 1,000 -0.02(-1.06%)
Jun 28, 2012 1.880 1.880 1.880 1.880 1,000 -0.04(-2.08%)
Jun 26, 2012 1.920 1.920 1.920 0 -0.06(-3.03%)
Jun 25, 2012 1.980 1.980 1.980 1.980 500 -0.02(-1.00%)
Jun 22, 2012 2.000 2.000 2.000 2.000 2,100 +0.07(+3.63%)
Jun 15, 2012 1.930 1.930 1.930 1.930 0 -0.02(-1.03%)
Jun 14, 2012 1.890 1.950 1.890 1.950 3,843 +0.38(+24.01%)
Jun 06, 2012 1.573 1.573 1.573 0 -0.15(-8.58%)
Jun 05, 2012 1.720 1.720 1.720 1.720 100 +0.13(+8.18%)
Jun 04, 2012 1.590 1.590 1.590 1.590 2,000 +0.15(+10.42%)
May 29, 2012 1.440 1.440 1.440 1.440 0 -0.41(-22.16%)
May 16, 2012 1.850 1.850 1.850 0 -0.33(-15.14%)
May 11, 2012 2.180 2.180 2.180 0 -0.31(-12.45%)
May 09, 2012 2.490 2.490 2.490 0 -0.18(-6.74%)
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.