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 (%)
Jun 30, 2021 5.420 5.420 5.310 5.360 14,478 -0.06(-1.11%)
Jun 29, 2021 5.450 5.450 5.290 5.420 30,647 +0.00(+0.00%)
Jun 28, 2021 5.380 5.420 5.350 5.420 45,834 +0.10(+1.88%)
Jun 25, 2021 5.390 5.400 5.320 5.320 18,915 -0.12(-2.26%)
Jun 24, 2021 5.530 5.530 5.380 5.443 63,439 +0.06(+1.17%)
Jun 23, 2021 5.300 5.410 5.290 5.380 34,506 +0.12(+2.28%)
Jun 22, 2021 5.080 5.260 5.080 5.260 87,502 -0.00(-0.09%)
Jun 21, 2021 5.264 5.290 5.200 5.265 50,333 -0.00(-0.04%)
Jun 18, 2021 5.285 5.360 5.250 5.267 38,544 -0.13(-2.46%)
Jun 17, 2021 5.470 5.470 5.300 5.400 40,152 +0.05(+0.93%)
Jun 16, 2021 5.290 5.350 5.290 5.350 20,910 +0.06(+1.13%)
Jun 15, 2021 5.400 5.400 5.260 5.290 43,708 -0.08(-1.53%)
Jun 14, 2021 5.230 5.380 5.230 5.372 51,822 +0.06(+1.17%)
Jun 11, 2021 5.325 5.400 5.300 5.310 53,566 -0.06(-1.12%)
Jun 10, 2021 5.520 5.520 5.360 5.370 131,465 -0.16(-2.89%)
Jun 09, 2021 5.310 5.530 5.310 5.530 38,193 +0.08(+1.56%)
Jun 08, 2021 5.620 5.620 5.400 5.445 331,759 -0.21(-3.63%)
Jun 07, 2021 5.410 5.950 5.410 5.650 196,584 -0.24(-4.06%)
Jun 04, 2021 5.970 5.970 5.620 5.889 83,687 +0.21(+3.68%)
Jun 03, 2021 5.635 5.710 5.500 5.680 75,751 +0.40(+7.58%)
Jun 02, 2021 5.340 5.380 5.280 5.280 101,702 +0.04(+0.86%)
Jun 01, 2021 5.100 5.380 5.100 5.235 121,696 +0.11(+2.05%)
May 28, 2021 5.440 5.440 5.095 5.130 77,797 -0.29(-5.35%)
May 27, 2021 5.540 5.540 5.350 5.420 53,012 +0.06(+1.12%)
May 26, 2021 5.290 5.400 5.290 5.360 25,089 +0.04(+0.75%)
May 25, 2021 5.610 5.610 5.270 5.320 62,939 -0.03(-0.56%)
May 24, 2021 5.275 5.440 5.275 5.350 67,236 +0.05(+0.94%)
May 21, 2021 5.110 5.430 5.110 5.300 60,448 +0.05(+0.95%)
May 20, 2021 5.000 5.530 5.000 5.250 143,184 +0.14(+2.66%)
May 19, 2021 5.150 5.230 5.050 5.114 52,329 -0.07(-1.27%)
May 18, 2021 5.250 5.270 5.170 5.180 65,123 -0.08(-1.52%)
May 17, 2021 5.220 5.440 5.220 5.260 32,537 -0.18(-3.31%)
May 14, 2021 5.200 5.500 5.200 5.440 22,370 +0.17(+3.23%)
May 13, 2021 5.255 5.270 5.020 5.270 113,938 +0.01(+0.19%)
May 12, 2021 5.287 5.410 5.200 5.260 69,478 -0.12(-2.23%)
May 11, 2021 5.502 5.510 5.220 5.380 67,210 -0.22(-3.93%)
May 10, 2021 5.830 5.830 5.590 5.600 131,970 -0.08(-1.41%)
May 07, 2021 5.705 5.758 5.610 5.680 21,961 +0.09(+1.70%)
May 06, 2021 5.650 5.820 5.510 5.585 456,820 -0.22(-3.87%)
May 05, 2021 5.770 5.860 5.770 5.810 105,733 +0.10(+1.75%)
May 04, 2021 5.880 5.880 5.700 5.710 57,266 -0.14(-2.39%)
May 03, 2021 5.650 6.000 5.650 5.850 57,739 +0.03(+0.52%)
Apr 30, 2021 5.990 5.990 5.800 5.820 52,900 +0.11(+1.98%)
Apr 29, 2021 5.680 6.000 5.650 5.707 44,609 +0.06(+1.01%)
Apr 28, 2021 5.561 5.700 5.561 5.650 17,099 +0.05(+0.89%)
Apr 27, 2021 5.780 5.780 5.570 5.600 36,234 -0.16(-2.85%)
Apr 26, 2021 5.740 5.910 5.740 5.764 55,690 +0.03(+0.58%)
Apr 23, 2021 5.819 5.819 5.710 5.731 40,100 +0.06(+1.08%)
Apr 22, 2021 5.725 5.780 5.650 5.670 52,658 -0.06(-1.05%)
Apr 21, 2021 5.736 5.760 5.675 5.730 96,400 -0.08(-1.38%)
Apr 20, 2021 5.700 6.030 5.700 5.810 65,130 -0.26(-4.20%)
Apr 19, 2021 6.480 6.480 6.000 6.065 68,948 +0.18(+2.97%)
Apr 16, 2021 5.790 5.900 5.790 5.890 38,500 +0.17(+2.97%)
Apr 15, 2021 5.715 5.775 5.715 5.720 37,229 -0.06(-1.04%)
Apr 14, 2021 5.780 5.780 5.730 5.780 60,584 -0.00(-0.09%)
Apr 13, 2021 5.850 5.850 5.750 5.785 53,676 +0.08(+1.31%)
Apr 12, 2021 5.910 5.910 5.700 5.710 46,567 -0.01(-0.26%)
Apr 09, 2021 5.750 5.753 5.704 5.725 28,100 +0.02(+0.44%)
Apr 08, 2021 5.710 5.860 5.700 5.700 175,970 -0.04(-0.70%)
Apr 07, 2021 5.870 5.870 5.705 5.740 97,463 +0.14(+2.50%)
Apr 06, 2021 5.770 5.770 5.600 5.600 78,363 -0.18(-3.11%)
Apr 05, 2021 5.620 5.790 5.580 5.780 57,799 +0.16(+2.85%)
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.