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, 2018 3.920 3.920 3.920 0 +0.14(+3.70%)
Aug 30, 2018 3.790 3.830 3.780 3.780 155,599 +0.11(+3.00%)
Aug 29, 2018 3.780 3.780 3.670 3.670 1,052 -0.13(-3.42%)
Aug 28, 2018 3.820 3.820 3.760 3.800 4,400 +0.07(+1.88%)
Aug 27, 2018 3.790 3.790 3.730 3.730 625 +0.07(+1.91%)
Aug 24, 2018 3.570 3.660 3.570 3.660 200 +0.08(+2.21%)
Aug 23, 2018 3.690 3.690 3.581 3.581 1,113 -0.03(-0.80%)
Aug 22, 2018 3.610 3.610 3.610 3.610 662 +0.02(+0.56%)
Aug 21, 2018 3.600 3.680 3.590 3.590 1,860 -0.01(-0.28%)
Aug 20, 2018 3.680 3.680 3.600 3.600 17,005 -0.08(-2.17%)
Aug 17, 2018 3.600 3.890 3.600 3.680 6,500 +0.08(+2.22%)
Aug 16, 2018 3.663 3.663 3.600 3.600 5,122 -0.19(-5.01%)
Aug 15, 2018 3.780 3.790 3.640 3.790 841 -0.04(-1.04%)
Aug 14, 2018 3.830 3.830 3.830 3.830 2,542 +0.06(+1.59%)
Aug 13, 2018 3.750 3.770 3.750 3.770 911 +0.12(+3.29%)
Aug 10, 2018 3.760 3.760 3.650 3.650 3,100 -0.33(-8.29%)
Aug 09, 2018 3.980 3.980 3.945 3.980 6,655 +0.07(+1.79%)
Aug 08, 2018 3.910 3.910 3.910 3.910 1,861 +0.13(+3.44%)
Aug 07, 2018 3.780 3.900 3.780 3.780 4,663 -0.11(-2.83%)
Aug 06, 2018 3.884 3.890 3.830 3.890 11,383 -0.08(-2.02%)
Aug 03, 2018 3.960 3.970 3.870 3.970 3,400 +0.13(+3.39%)
Aug 02, 2018 3.840 3.840 3.840 3.840 1,534 -0.21(-5.19%)
Aug 01, 2018 4.160 4.160 4.010 4.050 4,623 +0.00(+0.00%)
Jul 31, 2018 57 +0.00(+0.00%)
Jul 30, 2018 4.430 4.430 4.304 4.430 11,409 -0.11(-2.42%)
Jul 27, 2018 4.540 4.540 4.540 4.540 800 +0.10(+2.25%)
Jul 26, 2018 4.418 4.440 4.330 4.440 1,589 -0.11(-2.42%)
Jul 25, 2018 4.550 4.550 4.410 4.550 1,273 +0.06(+1.34%)
Jul 24, 2018 4.462 4.490 4.462 4.490 699 -0.06(-1.32%)
Jul 23, 2018 4.480 4.550 4.480 4.550 8,489 -0.04(-0.94%)
Jul 20, 2018 4.595 4.710 4.580 4.593 11,823 -0.11(-2.28%)
Jul 19, 2018 4.686 4.700 4.595 4.700 1,380 +0.10(+2.17%)
Jul 17, 2018 4.600 4.600 4.600 16 +0.17(+3.84%)
Jul 16, 2018 4.500 4.570 4.430 4.430 2,873 +0.00(+0.00%)
Jul 13, 2018 4.560 4.560 4.430 4.430 1,085 -0.16(-3.46%)
Jul 12, 2018 4.589 4.589 4.589 4.589 400 +0.04(+0.85%)
Jul 11, 2018 4.550 4.550 4.550 4.550 208 -0.21(-4.51%)
Jul 10, 2018 4.700 4.765 4.700 4.765 2,177 +0.01(+0.32%)
Jul 09, 2018 4.750 4.750 4.736 4.750 487 +0.05(+1.06%)
Jul 05, 2018 4.700 4.700 4.700 95 -0.14(-2.99%)
Jul 03, 2018 4.845 4.845 4.845 0 +0.08(+1.68%)
Jul 02, 2018 4.765 4.765 4.765 4.765 146 -0.08(-1.75%)
Jun 29, 2018 4.910 4.910 4.780 4.850 840 -0.09(-1.82%)
Jun 28, 2018 4.940 4.940 4.940 4.940 1,308 +0.00(+0.00%)
Jun 27, 2018 4.796 4.940 4.780 4.940 8,479 -0.03(-0.52%)
Jun 26, 2018 4.966 4.966 4.966 4.966 352 +0.19(+3.89%)
Jun 25, 2018 4.780 4.780 4.780 4.780 352 -0.24(-4.78%)
Jun 22, 2018 5.080 5.080 5.020 5.020 3,968 +0.06(+1.21%)
Jun 21, 2018 4.970 4.970 4.960 1,436 -0.01(-0.20%)
Jun 20, 2018 4.936 4.970 4.936 4.970 3,247 +0.02(+0.40%)
Jun 19, 2018 5.019 5.040 4.878 4.950 695 -0.07(-1.39%)
Jun 18, 2018 5.020 5.020 4.992 5.020 968 +0.00(+0.00%)
Jun 15, 2018 5.000 5.000 5.020 187,766 +0.02(+0.40%)
Jun 14, 2018 5.000 5.080 5.000 5.000 199,349 -0.21(-4.03%)
Jun 13, 2018 5.010 5.220 5.010 5.210 591 +0.15(+2.96%)
Jun 12, 2018 5.230 5.230 5.060 5.060 1,489 -0.15(-2.79%)
Jun 11, 2018 5.155 5.300 5.155 5.205 2,763 +0.19(+3.69%)
Jun 08, 2018 5.140 5.140 5.020 5.020 1,944 -0.14(-2.71%)
Jun 07, 2018 5.160 5.160 5.160 5.160 818 +0.00(+0.00%)
Jun 06, 2018 5.160 5.160 5.160 5.160 195 +0.01(+0.23%)
Jun 05, 2018 5.157 5.160 5.148 5.148 1,231 -0.10(-1.83%)
Jun 04, 2018 5.260 5.260 5.244 5.244 405 +0.34(+6.91%)
Jun 01, 2018 4.910 4.910 4.840 4.905 901 -0.05(-1.11%)
May 31, 2018 4.960 4.960 4.960 4.960 733 -0.05(-1.00%)
May 30, 2018 5.000 5.010 4.840 5.010 755 +0.24(+5.12%)
May 29, 2018 4.910 4.910 4.766 4.766 438 +0.01(+0.13%)
May 25, 2018 4.760 4.760 4.760 0 -0.17(-3.45%)
May 23, 2018 4.930 4.930 4.930 58 +0.17(+3.57%)
May 21, 2018 4.760 4.760 4.760 96 +0.11(+2.37%)
May 18, 2018 4.650 4.800 4.650 4.650 5,828 -0.20(-4.12%)
May 17, 2018 4.800 4.850 4.800 4.850 1,669 +0.09(+2.00%)
May 15, 2018 4.755 4.755 4.755 0 +0.05(+1.06%)
May 14, 2018 4.800 4.800 4.705 4.705 19,557 -0.42(-8.11%)
May 11, 2018 4.860 5.120 4.860 5.120 4,021 +0.01(+0.14%)
May 10, 2018 5.100 5.113 5.050 5.113 725,643 +0.23(+4.80%)
May 09, 2018 4.879 4.879 4.879 4.879 671 -0.03(-0.63%)
May 08, 2018 4.910 4.910 4.910 4.910 118 +0.16(+3.37%)
May 07, 2018 4.845 4.845 4.750 4.750 700 -0.25(-5.00%)
May 04, 2018 5.000 5.000 5.000 5.000 323 +0.21(+4.38%)
May 03, 2018 4.830 4.830 4.790 4.790 2,659 -0.08(-1.64%)
May 01, 2018 4.870 4.870 4.870 60 -0.38(-7.24%)
Apr 30, 2018 5.250 5.250 5.250 5.250 858 +0.00(+0.00%)
Apr 25, 2018 5.250 5.250 5.250 0 +0.03(+0.57%)
Apr 24, 2018 5.220 5.220 5.220 5.220 322 +0.13(+2.55%)
Apr 23, 2018 5.090 5.090 5.090 5.090 100 -0.10(-1.93%)
Apr 18, 2018 5.190 5.190 5.190 0 +0.03(+0.58%)
Apr 17, 2018 5.160 5.230 5.160 5.160 1,356 +0.24(+4.88%)
Apr 16, 2018 4.920 4.920 4.920 4.920 7,500 +0.20(+4.24%)
Apr 09, 2018 4.720 4.720 4.720 0 -0.08(-1.67%)
Apr 06, 2018 4.800 4.800 4.800 4.800 186 -0.12(-2.44%)
Apr 05, 2018 4.920 4.920 4.920 4.920 420 +0.19(+4.02%)
Apr 04, 2018 4.730 4.730 4.730 4.730 200 +0.20(+4.42%)
Apr 03, 2018 4.540 4.680 4.530 4.530 5,680 -0.43(-8.67%)
Apr 02, 2018 5.000 5.085 4.960 4.960 3,584 -0.04(-0.80%)
Mar 28, 2018 5.000 5.000 5.000 0 -0.09(-1.77%)
Mar 27, 2018 5.090 5.090 5.090 5.090 245 +0.06(+1.19%)
Mar 23, 2018 5.030 5.030 5.030 0 -0.23(-4.37%)
Mar 19, 2018 5.260 5.260 5.260 0 +0.03(+0.57%)
Mar 16, 2018 5.246 5.246 5.230 5.230 1,170 -0.27(-4.91%)
Mar 14, 2018 5.500 5.500 5.500 0 -0.11(-1.96%)
Mar 12, 2018 5.610 5.610 5.610 0 +0.01(+0.18%)
Mar 09, 2018 5.640 5.640 5.470 5.600 708 +0.19(+3.61%)
Mar 01, 2018 5.405 5.405 5.405 31 -0.22(-4.00%)
Feb 27, 2018 5.630 5.630 5.630 30 +0.08(+1.44%)
Feb 26, 2018 5.550 5.550 5.550 5.550 110 +0.17(+3.16%)
Feb 20, 2018 5.380 5.380 5.380 50 -0.01(-0.19%)
Feb 15, 2018 5.390 5.390 5.390 0 +0.28(+5.48%)
Feb 14, 2018 4.952 5.190 4.952 5.110 4,460 -0.14(-2.67%)
Feb 13, 2018 5.250 5.250 5.249 5.250 2,825 -0.18(-3.31%)
Feb 12, 2018 5.380 5.430 5.320 5.430 642 +0.03(+0.56%)
Feb 09, 2018 5.380 5.420 5.380 5.400 5,025 -0.22(-3.91%)
Feb 06, 2018 5.620 5.620 5.620 14 +0.11(+2.00%)
Feb 05, 2018 5.580 5.580 5.440 5.510 5,000 -0.37(-6.29%)
Jan 31, 2018 5.880 5.880 5.880 0 +0.13(+2.26%)
Jan 30, 2018 5.895 5.895 5.750 50 -0.14(-2.46%)
Jan 26, 2018 5.895 5.895 5.895 50 -0.02(-0.25%)
Jan 24, 2018 5.910 5.910 5.910 14 -0.08(-1.34%)
Jan 23, 2018 5.940 5.990 5.940 5.990 527 +0.02(+0.34%)
Jan 22, 2018 5.866 5.970 5.840 5.970 3,155 +0.00(+0.00%)
Jan 17, 2018 5.970 5.970 5.970 0 +0.08(+1.36%)
Jan 16, 2018 5.946 5.946 5.890 5.890 300 -0.06(-1.01%)
Jan 11, 2018 5.950 5.950 5.950 0 -0.18(-2.94%)
Jan 10, 2018 6.140 6.140 6.129 6.130 1,551 -0.18(-2.85%)
Jan 09, 2018 6.271 6.350 6.250 6.310 5,102 +0.10(+1.61%)
Jan 08, 2018 6.193 6.220 6.183 6.210 5,451 +0.08(+1.31%)
Jan 05, 2018 6.130 6.130 6.130 6.130 285 +0.03(+0.52%)
Jan 04, 2018 6.050 6.098 5.970 6.098 1,455 +0.12(+1.97%)
Jan 03, 2018 5.910 5.980 5.740 5.980 29,280 +0.31(+5.47%)
Dec 27, 2017 5.670 5.670 5.670 0 -0.08(-1.39%)
Dec 21, 2017 5.750 5.750 5.750 0 +0.12(+2.13%)
Dec 20, 2017 5.630 5.630 5.630 5.630 185 +0.11(+1.99%)
Dec 13, 2017 5.520 5.520 5.520 0 -0.28(-4.83%)
Dec 08, 2017 5.800 5.800 5.800 0 +0.10(+1.75%)
Dec 07, 2017 5.680 5.700 5.650 5.700 2,439 -0.07(-1.21%)
Dec 05, 2017 5.770 5.770 5.770 0 -0.09(-1.54%)
Dec 04, 2017 5.860 5.860 5.860 5.860 300 +0.00(+0.00%)
Dec 01, 2017 6.010 6.010 5.820 5.860 650 -0.25(-4.09%)
Nov 29, 2017 6.110 6.110 6.110 0 -0.32(-4.98%)
Nov 28, 2017 6.245 6.430 6.245 6.430 871 +0.17(+2.72%)
Nov 22, 2017 6.260 6.260 6.260 63 -0.11(-1.73%)
Nov 21, 2017 6.500 6.500 6.330 6.370 3,159 -0.20(-3.04%)
Nov 17, 2017 6.570 6.570 6.570 7 +0.09(+1.39%)
Nov 16, 2017 6.480 6.480 6.480 6.480 100 +0.00(+0.00%)
Nov 15, 2017 6.405 6.480 6.405 6.480 1,020 -0.23(-3.40%)
Nov 14, 2017 6.740 6.740 6.708 6.708 1,162 +0.05(+0.72%)
Nov 13, 2017 6.659 6.660 6.659 6.660 1,000 +0.15(+2.30%)
Nov 09, 2017 6.510 6.510 6.510 0 +0.08(+1.24%)
Nov 08, 2017 6.430 6.550 6.430 6.430 6,469 -0.12(-1.83%)
Nov 07, 2017 6.422 6.550 6.420 6.550 7,657 +0.37(+5.99%)
Nov 06, 2017 6.120 6.380 6.120 6.180 2,483 -0.10(-1.59%)
Nov 02, 2017 6.280 6.280 6.280 30 -0.23(-3.53%)
Nov 01, 2017 6.398 6.510 6.398 6.510 6,100 +0.13(+2.04%)
Oct 31, 2017 6.380 6.410 6.380 6.380 2,371 +0.31(+5.11%)
Oct 30, 2017 6.070 6.070 6.070 6.070 1,627 +0.46(+8.10%)
Oct 26, 2017 5.615 5.615 5.615 0 -0.04(-0.80%)
Oct 23, 2017 5.660 5.660 5.660 0 +0.14(+2.54%)
Oct 18, 2017 5.520 5.520 5.520 102 -0.14(-2.47%)
Oct 17, 2017 5.730 5.730 5.660 5.660 660 -0.10(-1.74%)
Oct 16, 2017 5.690 5.760 5.690 5.760 465 +0.24(+4.35%)
Oct 12, 2017 5.520 5.520 5.520 0 +0.00(+0.00%)
Oct 11, 2017 5.520 5.520 5.520 5.520 1,043 -0.06(-0.99%)
Oct 10, 2017 5.575 5.600 5.575 5.575 529 -0.04(-0.80%)
Oct 09, 2017 5.470 5.620 5.470 5.620 1,422 +0.16(+2.93%)
Oct 05, 2017 5.460 5.460 5.460 0 -0.06(-1.09%)
Oct 04, 2017 5.520 5.520 5.520 5.520 361 +0.25(+4.74%)
Sep 26, 2017 5.270 5.270 5.270 35 -0.31(-5.56%)
Sep 25, 2017 5.545 5.580 5.545 5.580 625 -0.24(-4.12%)
Sep 21, 2017 5.820 5.820 5.820 40 +0.09(+1.57%)
Sep 20, 2017 5.800 5.870 5.730 5.730 920 +0.07(+1.24%)
Sep 19, 2017 5.735 5.735 5.660 5.660 200 +0.14(+2.54%)
Sep 18, 2017 5.451 5.590 5.451 5.520 820 +0.07(+1.28%)
Sep 12, 2017 5.450 5.450 5.450 0 +0.24(+4.61%)
Sep 11, 2017 5.210 5.210 5.210 5.210 2,023 +0.28(+5.68%)
Sep 07, 2017 4.930 4.930 4.930 1,767 +0.07(+1.44%)
Sep 06, 2017 4.980 4.980 4.860 4.860 1,510 +0.01(+0.21%)
Sep 05, 2017 4.960 4.960 4.850 4.850 1,200 -0.20(-3.96%)
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.