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 (%)
Aug 29, 2014 4.010 4.010 4.010 0 +0.19(+4.97%)
Aug 28, 2014 3.820 3.820 3.820 3.820 200 -0.04(-1.01%)
Aug 27, 2014 3.859 3.859 3.859 3.859 139 +0.25(+6.90%)
Aug 21, 2014 3.610 3.610 3.610 0 +0.10(+2.85%)
Aug 19, 2014 3.510 3.510 3.510 0 -0.07(-1.95%)
Aug 11, 2014 3.580 3.580 3.580 0 -0.14(-3.76%)
Aug 07, 2014 3.720 3.720 3.720 0 -0.02(-0.53%)
Aug 06, 2014 3.740 3.740 3.740 3.740 200 -0.02(-0.53%)
Jul 21, 2014 3.760 3.760 3.760 0 +0.00(+0.00%)
Jul 16, 2014 3.760 3.760 3.760 0 +0.00(+0.00%)
Jul 15, 2014 3.740 3.760 3.740 3.760 200 -0.05(-1.31%)
Jul 10, 2014 3.810 3.810 3.810 0 -0.00(-0.13%)
Jul 09, 2014 3.815 3.815 3.815 3.815 185 -0.04(-0.91%)
Jul 02, 2014 3.850 3.850 3.850 0 -0.12(-3.02%)
Jul 01, 2014 3.820 3.970 3.820 3.970 2,153 +0.12(+3.12%)
Jun 26, 2014 3.850 3.850 3.850 0 -0.05(-1.28%)
Jun 25, 2014 3.862 3.900 3.862 3.900 2,303 -0.08(-2.02%)
Jun 24, 2014 4.000 4.000 3.981 3.981 1,636 -0.05(-1.23%)
Jun 20, 2014 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 19, 2014 4.030 4.030 4.030 4.030 300 +0.07(+1.77%)
Jun 13, 2014 3.960 3.960 3.960 0 +0.03(+0.76%)
Jun 12, 2014 3.930 3.930 3.930 3.930 1,930 +0.05(+1.29%)
Jun 10, 2014 3.880 3.880 3.880 0 -0.01(-0.26%)
Jun 06, 2014 3.890 3.890 3.890 3.890 612 +0.05(+1.30%)
Jun 04, 2014 3.840 3.840 3.840 3.840 0 -0.02(-0.52%)
Jun 03, 2014 3.830 3.860 3.830 3.860 1,100 +0.07(+1.85%)
May 30, 2014 3.790 3.790 3.790 3.790 0 -0.01(-0.26%)
May 28, 2014 3.800 3.800 3.800 0 +0.25(+7.04%)
May 27, 2014 3.550 3.550 3.550 3.550 2,873 +0.24(+7.25%)
May 21, 2014 3.310 3.310 3.310 0 -0.14(-4.06%)
May 15, 2014 3.450 3.450 3.450 3.450 0 -0.09(-2.54%)
May 14, 2014 3.540 3.540 3.540 3.540 5,000 -0.01(-0.28%)
May 13, 2014 3.550 3.550 3.550 3.550 700 -0.42(-10.58%)
May 09, 2014 3.970 3.970 3.970 0 +0.33(+9.07%)
May 07, 2014 3.640 3.640 3.640 1 -0.11(-2.93%)
May 02, 2014 3.750 3.750 3.750 0 +0.05(+1.35%)
May 01, 2014 3.700 3.700 3.700 3.700 201 +0.03(+0.82%)
Apr 28, 2014 3.670 3.670 3.670 50 -0.08(-2.13%)
Apr 25, 2014 3.750 3.750 3.750 3.750 300 -0.06(-1.57%)
Apr 24, 2014 3.810 3.810 3.810 3.810 360 -0.15(-3.79%)
Apr 21, 2014 3.960 3.960 3.960 0 +0.10(+2.59%)
Apr 17, 2014 3.860 3.860 3.860 0 -0.09(-2.28%)
Apr 16, 2014 3.863 3.950 3.820 3.950 1,400 +0.29(+7.92%)
Apr 15, 2014 3.660 3.660 3.660 3.660 1,805 -0.06(-1.61%)
Apr 14, 2014 3.720 3.720 3.720 3.720 250 -0.03(-0.92%)
Apr 11, 2014 3.710 3.755 3.710 3.755 0 -0.17(-4.22%)
Apr 10, 2014 3.961 3.961 3.910 3.920 5,915 -0.08(-1.95%)
Apr 09, 2014 4.000 4.000 3.998 3.998 290 +0.04(+0.96%)
Apr 08, 2014 4.050 4.050 3.960 3.960 1,465 -0.10(-2.39%)
Apr 07, 2014 4.057 4.057 4.057 4.057 575 +0.20(+5.10%)
Apr 04, 2014 4.030 4.030 3.860 3.860 0 -0.07(-1.86%)
Apr 03, 2014 3.950 3.950 3.800 3.933 14,118 -0.16(-3.84%)
Apr 02, 2014 4.060 4.090 4.000 4.090 29,265 -0.06(-1.45%)
Apr 01, 2014 3.860 4.500 3.860 4.150 54,293 +0.48(+13.08%)
Mar 26, 2014 3.670 3.670 3.670 3.670 0 +0.16(+4.63%)
Mar 05, 2014 3.507 3.507 3.507 0 -0.01(-0.21%)
Mar 03, 2014 3.515 3.515 3.515 0 -0.05(-1.40%)
Feb 25, 2014 3.565 3.565 3.565 3.565 0 +0.42(+13.54%)
Feb 20, 2014 3.140 3.140 3.140 0 +0.16(+5.37%)
Feb 18, 2014 2.980 2.980 2.980 0 +0.36(+13.74%)
Feb 12, 2014 2.620 2.620 2.620 0 +0.00(+0.00%)
Feb 07, 2014 2.620 2.620 2.620 0 -0.10(-3.68%)
Feb 06, 2014 2.610 2.720 2.610 2.720 400 -0.15(-5.23%)
Jan 22, 2014 2.870 2.870 2.870 0 -0.25(-8.01%)
Jan 13, 2014 3.120 3.120 3.120 3.120 0 +0.08(+2.63%)
Jan 06, 2014 3.040 3.040 3.040 3.040 0 -0.08(-2.56%)
Dec 19, 2013 3.120 3.120 3.120 0 -0.28(-8.24%)
Dec 10, 2013 3.400 3.400 3.400 0 +0.14(+4.29%)
Dec 06, 2013 3.260 3.260 3.260 0 -0.02(-0.61%)
Dec 03, 2013 3.280 3.280 3.280 0 +0.03(+1.02%)
Dec 02, 2013 3.247 3.247 3.247 3.247 306 +0.38(+13.06%)
Nov 18, 2013 2.872 2.872 2.872 0 +0.21(+7.97%)
Oct 18, 2013 2.660 2.660 2.660 0 +0.31(+13.19%)
Oct 08, 2013 2.350 2.350 2.350 0 -0.03(-1.18%)
Sep 27, 2013 2.378 2.378 2.378 0 +0.14(+6.16%)
Sep 24, 2013 2.240 2.240 2.240 0 +0.04(+1.82%)
Sep 13, 2013 2.200 2.200 2.200 0 +0.16(+7.84%)
Sep 06, 2013 2.040 2.040 2.040 0 +0.15(+7.94%)
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.