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

Renesas Electronics Corp (OP: RNECY )

8.648 +0.138 (+1.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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, 2023 8.350 8.380 8.300 8.320 72,576 +0.03(+0.36%)
Aug 30, 2023 8.420 8.420 8.260 8.290 112,371 -0.13(-1.54%)
Aug 29, 2023 8.500 8.500 8.250 8.420 84,932 -0.07(-0.82%)
Aug 28, 2023 8.540 8.540 8.400 8.490 78,713 +0.26(+3.16%)
Aug 25, 2023 8.400 8.400 8.085 8.230 107,846 +0.15(+1.86%)
Aug 24, 2023 8.431 8.490 8.060 8.080 136,995 -0.37(-4.38%)
Aug 23, 2023 8.260 8.460 8.260 8.450 90,501 +0.19(+2.30%)
Aug 22, 2023 8.550 8.550 8.230 8.260 162,276 -0.01(-0.06%)
Aug 21, 2023 8.380 8.380 8.130 8.265 164,025 +0.07(+0.90%)
Aug 18, 2023 8.380 8.380 8.080 8.191 67,276 +0.04(+0.50%)
Aug 17, 2023 8.400 8.400 8.110 8.150 230,607 -0.15(-1.81%)
Aug 16, 2023 8.640 8.640 8.240 8.300 98,424 +0.01(+0.12%)
Aug 15, 2023 8.380 8.380 8.280 8.290 164,911 -0.16(-1.89%)
Aug 14, 2023 8.350 8.450 8.300 8.450 102,609 -0.07(-0.82%)
Aug 11, 2023 8.360 8.890 8.360 8.520 80,166 -0.12(-1.39%)
Aug 10, 2023 8.420 8.750 8.420 8.640 96,556 +0.13(+1.53%)
Aug 09, 2023 8.330 8.648 8.330 8.510 287,652 +0.03(+0.35%)
Aug 08, 2023 8.790 8.790 8.280 8.480 123,281 -0.27(-3.09%)
Aug 07, 2023 8.460 9.070 8.460 8.750 122,939 +0.03(+0.34%)
Aug 04, 2023 9.000 9.000 8.690 8.720 105,831 -0.26(-2.95%)
Aug 03, 2023 9.270 9.270 8.870 8.985 155,221 -0.13(-1.48%)
Aug 02, 2023 9.750 9.750 9.110 9.120 157,412 -0.34(-3.59%)
Aug 01, 2023 9.500 9.590 9.220 9.460 128,568 -0.17(-1.77%)
Jul 31, 2023 9.340 9.725 9.340 9.630 59,399 +0.11(+1.16%)
Jul 28, 2023 9.550 9.550 9.340 9.520 89,473 -0.36(-3.59%)
Jul 27, 2023 9.920 10.24 9.790 9.875 74,961 +0.21(+2.23%)
Jul 26, 2023 9.560 9.800 9.540 9.660 112,405 +0.10(+1.05%)
Jul 25, 2023 9.180 9.600 9.180 9.560 71,396 +0.13(+1.38%)
Jul 24, 2023 9.410 9.490 9.330 9.430 188,364 -0.03(-0.32%)
Jul 21, 2023 9.300 9.550 9.300 9.460 105,697 +0.04(+0.42%)
Jul 20, 2023 9.780 9.780 9.420 9.420 113,650 -0.57(-5.71%)
Jul 19, 2023 10.25 10.25 9.930 9.990 53,213 +0.03(+0.32%)
Jul 18, 2023 9.620 9.992 9.620 9.958 84,873 +0.25(+2.56%)
Jul 17, 2023 9.920 9.920 9.590 9.710 51,622 +0.05(+0.52%)
Jul 14, 2023 9.840 9.840 9.640 9.660 72,418 -0.19(-1.97%)
Jul 13, 2023 9.500 9.970 9.500 9.854 58,970 +0.53(+5.73%)
Jul 12, 2023 9.310 9.366 9.230 9.320 84,803 -0.03(-0.27%)
Jul 11, 2023 9.410 9.445 9.280 9.345 465,671 +0.03(+0.32%)
Jul 10, 2023 9.330 9.330 9.240 9.315 182,322 -0.13(-1.43%)
Jul 07, 2023 9.490 9.543 9.360 9.450 102,328 +0.20(+2.16%)
Jul 06, 2023 9.320 9.320 9.200 9.250 87,224 -0.42(-4.34%)
Jul 05, 2023 9.870 9.870 9.640 9.670 141,967 +0.01(+0.10%)
Jul 03, 2023 9.750 9.750 9.560 9.660 70,877 +0.25(+2.66%)
Jun 30, 2023 9.310 9.450 9.310 9.410 28,955 +0.22(+2.39%)
Jun 29, 2023 9.190 9.260 9.164 9.190 44,465 +0.11(+1.21%)
Jun 28, 2023 8.890 9.090 8.890 9.080 191,758 +0.11(+1.23%)
Jun 27, 2023 8.800 8.970 8.760 8.970 197,311 +0.27(+3.10%)
Jun 26, 2023 8.550 8.750 8.550 8.700 90,912 +0.04(+0.46%)
Jun 23, 2023 8.630 8.790 8.630 8.660 1,808,205 -0.21(-2.37%)
Jun 22, 2023 8.900 8.980 8.810 8.870 2,495,043 -0.41(-4.42%)
Jun 21, 2023 9.220 9.362 9.220 9.280 146,311 -0.09(-0.91%)
Jun 20, 2023 9.460 9.460 9.340 9.365 53,889 -0.00(-0.05%)
Jun 16, 2023 9.660 9.660 9.370 9.370 123,175 -0.07(-0.69%)
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.