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

Renesas Electronics Corp (OP: RNECY )

9.400 -0.210 (-2.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 31, 2017 5.040 5.040 4.920 5.040 2,820 +0.10(+2.02%)
Aug 30, 2017 4.940 4.940 4.940 4.940 230 +0.00(+0.00%)
Aug 29, 2017 4.844 4.940 4.844 4.940 970 +0.17(+3.56%)
Aug 28, 2017 4.770 4.770 4.770 4.770 380 -0.15(-3.05%)
Aug 25, 2017 4.920 4.920 4.920 4.920 1,990 +0.00(+0.00%)
Aug 24, 2017 4.880 4.920 4.880 4.920 630 +0.17(+3.58%)
Aug 23, 2017 4.750 4.750 4.750 4.750 100 -0.08(-1.66%)
Aug 22, 2017 4.830 4.830 4.830 4.830 2,270 +0.11(+2.33%)
Aug 18, 2017 4.720 4.720 4.720 50 -0.14(-2.88%)
Aug 17, 2017 4.830 4.870 4.780 4.860 12,780 +0.13(+2.75%)
Aug 15, 2017 4.730 4.730 4.730 10 +0.06(+1.28%)
Aug 14, 2017 4.637 4.700 4.637 4.670 10,270 -0.31(-6.22%)
Aug 11, 2017 4.880 4.980 4.880 4.980 28,015 -0.10(-1.97%)
Aug 09, 2017 5.080 5.080 5.080 75 +0.33(+6.95%)
Aug 07, 2017 4.750 4.750 4.750 0 -0.22(-4.43%)
Aug 04, 2017 4.760 4.970 4.760 4.970 2,720 +0.14(+2.90%)
Aug 02, 2017 4.830 4.830 4.830 0 +0.02(+0.42%)
Aug 01, 2017 4.810 4.810 4.810 4.810 380 +0.14(+3.00%)
Jul 28, 2017 4.670 4.670 4.670 50 -0.20(-4.11%)
Jul 27, 2017 4.870 4.870 4.870 4.870 3,120 +0.10(+2.10%)
Jul 26, 2017 4.770 4.770 4.770 4.770 460 -0.04(-0.79%)
Jul 25, 2017 4.980 4.980 4.808 4.808 530 -0.01(-0.25%)
Jul 24, 2017 4.820 4.820 4.820 4.820 4,450 -0.06(-1.23%)
Jul 21, 2017 4.880 4.880 4.868 4.880 2,850 -0.03(-0.61%)
Jul 20, 2017 4.910 4.650 4.910 2,777 +0.26(+5.59%)
Jul 19, 2017 4.650 4.650 4.650 4.650 2,650 +0.12(+2.65%)
Jul 17, 2017 4.530 4.530 4.530 80 +0.11(+2.49%)
Jul 13, 2017 4.420 4.420 4.420 0 -0.03(-0.67%)
Jul 10, 2017 4.450 4.450 4.450 0 -0.01(-0.22%)
Jul 07, 2017 4.490 4.490 4.450 4.460 3,435 +0.15(+3.48%)
Jul 06, 2017 4.310 4.310 4.310 4.310 220 +0.05(+1.17%)
Jul 05, 2017 4.210 4.320 4.210 4.260 1,164 +0.04(+0.95%)
Jul 03, 2017 4.220 4.220 4.220 4.220 540 -0.15(-3.43%)
Jun 30, 2017 4.315 4.370 4.315 4.370 330 -0.06(-1.35%)
Jun 29, 2017 4.430 4.430 4.320 4.430 1,863 +0.02(+0.45%)
Jun 28, 2017 4.410 4.410 4.410 4.410 1,030 -0.04(-0.90%)
Jun 27, 2017 4.450 4.450 4.450 4.450 1,885 -0.06(-1.33%)
Jun 26, 2017 4.510 4.510 4.510 4.510 210 +0.02(+0.45%)
Jun 23, 2017 4.460 4.490 4.460 4.490 1,100 +0.11(+2.44%)
Jun 22, 2017 4.383 4.383 4.383 4.383 1,000 -0.12(-2.60%)
Jun 20, 2017 4.500 4.500 4.500 20 -0.09(-1.96%)
Jun 19, 2017 4.520 4.590 4.520 4.590 569 +0.09(+2.00%)
Jun 16, 2017 4.410 4.550 4.360 4.500 4,280 -0.20(-4.26%)
Jun 15, 2017 4.350 4.750 4.310 4.700 9,938 -0.11(-2.29%)
Jun 14, 2017 4.784 4.810 4.784 4.810 3,800 -0.35(-6.78%)
Jun 13, 2017 5.240 5.240 5.120 5.160 706,923 +0.68(+15.18%)
Jun 12, 2017 4.600 4.610 4.480 4.480 3,643 -0.22(-4.68%)
Jun 09, 2017 4.660 4.700 4.660 4.700 980 +0.06(+1.29%)
Jun 07, 2017 4.640 4.640 4.640 0 +0.41(+9.74%)
Jun 06, 2017 4.228 4.228 4.228 4.228 460 -0.03(-0.73%)
Jun 02, 2017 4.259 4.259 4.259 0 +0.15(+3.63%)
Jun 01, 2017 4.094 4.110 4.094 4.110 700 +0.05(+1.23%)
May 31, 2017 4.030 4.060 4.030 4.060 485 +0.03(+0.74%)
May 30, 2017 4.030 4.030 4.030 4.030 500 -0.11(-2.66%)
May 23, 2017 4.140 4.140 4.140 30 -0.03(-0.72%)
May 22, 2017 4.224 4.224 4.170 4.170 1,050 -0.07(-1.60%)
May 19, 2017 4.238 4.238 4.238 4.238 300 +0.16(+3.87%)
May 18, 2017 4.120 4.120 4.000 4.080 3,281 -0.20(-4.67%)
May 17, 2017 4.280 4.280 4.280 4.280 600 -0.20(-4.51%)
May 16, 2017 4.450 4.482 4.450 4.482 700 -0.02(-0.40%)
May 15, 2017 4.549 4.550 4.500 4.500 1,334 -0.06(-1.32%)
May 12, 2017 4.560 4.560 4.560 4.560 4,573 -0.44(-8.80%)
May 05, 2017 5.000 5.000 5.000 0 +0.19(+3.95%)
May 02, 2017 4.810 4.810 4.810 0 +0.09(+2.01%)
Apr 28, 2017 4.715 4.715 4.715 0 -0.31(-6.08%)
Apr 25, 2017 5.020 5.020 5.020 0 +0.31(+6.58%)
Apr 19, 2017 4.710 4.710 4.710 0 -0.04(-0.74%)
Apr 13, 2017 4.745 4.745 4.745 0 -0.27(-5.48%)
Apr 12, 2017 4.810 5.020 4.780 5.020 5,040 +0.07(+1.41%)
Apr 11, 2017 4.940 4.950 4.940 4.950 1,200 -0.05(-1.00%)
Apr 10, 2017 5.000 5.000 5.000 5.000 850 +0.06(+1.13%)
Apr 07, 2017 4.944 4.944 4.944 4.944 102 -0.03(-0.53%)
Apr 06, 2017 4.960 4.970 4.960 4.970 1,383 -0.03(-0.60%)
Apr 05, 2017 5.034 5.050 5.000 5.000 5,750 -0.19(-3.66%)
Apr 04, 2017 5.081 5.190 5.080 5.190 1,630 +0.04(+0.68%)
Apr 03, 2017 5.155 5.155 5.155 5.155 150 -0.02(-0.39%)
Mar 31, 2017 5.270 5.270 5.175 5.175 1,167 -0.23(-4.17%)
Mar 30, 2017 5.400 5.400 5.400 5.400 1,500 +0.08(+1.60%)
Mar 28, 2017 5.315 5.315 5.315 0 -0.08(-1.57%)
Mar 27, 2017 5.360 5.400 5.360 5.400 312 +0.61(+12.73%)
Mar 23, 2017 4.790 4.790 4.790 0 +0.08(+1.70%)
Mar 22, 2017 4.700 4.710 4.700 4.710 1,900 -0.10(-2.08%)
Mar 17, 2017 4.810 4.810 4.810 50 +0.01(+0.21%)
Mar 16, 2017 4.755 4.800 4.755 4.800 2,050 +0.10(+2.04%)
Mar 14, 2017 4.704 4.704 4.704 59 +0.10(+2.26%)
Mar 13, 2017 4.600 4.600 4.600 4.600 144 -0.14(-2.95%)
Mar 10, 2017 4.620 4.740 4.620 4.740 597 +0.19(+4.06%)
Mar 09, 2017 4.555 4.555 4.555 4.555 577 +0.12(+2.82%)
Mar 08, 2017 4.430 4.430 4.430 4.430 487 +0.08(+1.84%)
Mar 06, 2017 4.350 4.350 4.350 0 -0.13(-2.82%)
Mar 03, 2017 4.480 4.480 4.440 4.476 3,476 +0.41(+9.98%)
Feb 28, 2017 4.070 4.070 4.070 0 -0.07(-1.69%)
Feb 24, 2017 4.140 4.140 4.140 0 -0.17(-3.94%)
Feb 22, 2017 4.310 4.310 4.310 0 -0.14(-3.15%)
Feb 17, 2017 4.450 4.450 4.450 0 +0.12(+2.77%)
Feb 15, 2017 4.330 4.330 4.330 0 -0.28(-6.07%)
Feb 14, 2017 4.610 4.610 4.610 4.610 1,994 +0.19(+4.30%)
Feb 08, 2017 4.420 4.420 4.420 8 +0.09(+2.08%)
Feb 07, 2017 4.330 4.330 4.330 4.330 100 -0.01(-0.23%)
Feb 06, 2017 4.340 4.340 4.340 4.340 2,058 -0.17(-3.77%)
Jan 30, 2017 4.510 4.510 4.510 4 +0.12(+2.73%)
Jan 27, 2017 4.390 4.390 4.390 4.390 100 -0.16(-3.52%)
Jan 26, 2017 4.550 4.550 4.550 4.550 1,664 +0.06(+1.43%)
Jan 25, 2017 4.360 4.500 4.360 4.486 3,725 +0.21(+4.81%)
Jan 23, 2017 4.280 4.280 4.280 0 -0.00(-0.02%)
Jan 20, 2017 4.281 4.281 4.281 4.281 300 -0.02(-0.45%)
Jan 19, 2017 4.300 4.300 4.300 4.300 1,175 +0.08(+1.90%)
Jan 18, 2017 4.290 4.290 4.220 4.220 3,600 -0.04(-0.94%)
Jan 17, 2017 4.260 4.260 4.260 4.260 150 -0.04(-0.93%)
Jan 11, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 10, 2017 4.300 4.300 4.300 4.300 200 +0.15(+3.59%)
Jan 09, 2017 4.140 4.151 4.140 4.151 401 -0.00(-0.08%)
Jan 06, 2017 4.154 4.154 4.154 4.154 100 -0.25(-5.58%)
Jan 05, 2017 4.440 4.440 4.390 4.400 729 +0.04(+0.92%)
Jan 04, 2017 4.690 4.690 4.360 4.360 316 +0.41(+10.38%)
Dec 30, 2016 3.950 3.950 3.950 25 +0.00(+0.00%)
Dec 29, 2016 3.950 3.950 3.950 3.950 3,100 -0.25(-5.95%)
Dec 21, 2016 4.200 4.200 4.200 0 +0.01(+0.24%)
Dec 20, 2016 4.190 4.190 4.190 4.190 700 -0.02(-0.48%)
Dec 19, 2016 4.217 4.217 4.210 4.210 500 +0.19(+4.73%)
Dec 14, 2016 4.020 4.020 4.020 10 -0.16(-3.83%)
Dec 12, 2016 4.180 4.180 4.180 25 -0.04(-0.95%)
Dec 09, 2016 4.234 4.234 4.220 4.220 4,114 +0.19(+4.71%)
Dec 06, 2016 4.030 4.030 4.030 60 +0.14(+3.60%)
Dec 02, 2016 3.890 3.890 3.890 0 +0.30(+8.36%)
Nov 18, 2016 3.590 3.590 3.590 52 -0.05(-1.37%)
Nov 11, 2016 3.640 3.640 3.640 0 +0.17(+4.90%)
Nov 08, 2016 3.470 3.470 3.470 0 +0.39(+12.66%)
Nov 03, 2016 3.080 3.080 3.080 0 +0.01(+0.33%)
Nov 02, 2016 3.060 3.070 3.060 3.070 500 -0.09(-2.85%)
Oct 28, 2016 3.160 3.160 3.160 0 +0.22(+7.48%)
Oct 27, 2016 2.940 2.940 2.940 2.940 200 +0.01(+0.34%)
Oct 26, 2016 2.930 2.930 2.930 2.930 100 +0.03(+1.03%)
Oct 21, 2016 2.900 2.900 2.900 0 -0.14(-4.73%)
Oct 06, 2016 3.044 3.044 3.044 0 -0.02(-0.52%)
Oct 05, 2016 3.060 3.060 3.060 3.060 279 +0.05(+1.66%)
Oct 03, 2016 3.010 3.010 3.010 3.010 40 +0.00(+0.00%)
Sep 30, 2016 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 29, 2016 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 28, 2016 3.010 3.010 3.010 0 -0.07(-2.27%)
Sep 27, 2016 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 26, 2016 3.080 3.080 3.080 3.080 1,050 +0.08(+2.67%)
Sep 19, 2016 3.000 3.000 3.000 0 +0.02(+0.67%)
Sep 16, 2016 2.980 2.980 2.980 2.980 415 -0.07(-2.30%)
Sep 15, 2016 3.000 3.050 3.000 3.050 1,130 +0.15(+5.17%)
Sep 14, 2016 3.070 3.070 2.900 2.900 400 -0.20(-6.45%)
Sep 13, 2016 2.990 3.100 2.990 3.100 2,289 +0.16(+5.44%)
Sep 09, 2016 2.940 2.940 2.940 0 -0.11(-3.61%)
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.