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 (%)
Sep 28, 2018 3.119 3.150 3.095 3.120 12,300 -0.21(-6.31%)
Sep 27, 2018 3.380 3.380 3.250 3.330 2,437 -0.02(-0.60%)
Sep 26, 2018 3.400 3.420 3.330 3.350 6,084 +0.06(+1.82%)
Sep 25, 2018 3.240 3.320 3.240 3.290 13,014 +0.08(+2.49%)
Sep 24, 2018 3.300 3.300 3.200 3.210 13,168 -0.08(-2.43%)
Sep 21, 2018 3.245 3.290 3.245 3.290 176,400 -0.04(-1.20%)
Sep 20, 2018 3.330 3.330 3.240 3.330 52,461 -0.07(-2.06%)
Sep 19, 2018 3.401 3.450 3.400 3.400 29,840 +0.04(+1.13%)
Sep 18, 2018 3.300 3.362 3.300 3.362 3,668 +0.18(+5.72%)
Sep 17, 2018 3.270 3.280 3.180 3.180 1,604 -0.16(-4.79%)
Sep 14, 2018 3.280 3.340 3.170 3.340 3,800 +0.07(+2.14%)
Sep 13, 2018 3.270 3.270 3.190 3.270 29,929 -0.00(-0.15%)
Sep 12, 2018 3.260 3.360 3.205 3.275 27,499 -0.08(-2.24%)
Sep 11, 2018 3.350 3.410 3.337 3.350 14,732 +0.13(+4.04%)
Sep 10, 2018 3.220 3.220 3.220 3.220 2,621 -0.07(-2.28%)
Sep 07, 2018 3.350 3.380 3.295 3.295 13,500 -0.18(-5.04%)
Sep 06, 2018 3.459 3.470 3.370 3.470 32,940 -0.15(-4.14%)
Sep 05, 2018 3.600 3.620 3.600 3.620 309,258 -0.03(-0.82%)
Sep 04, 2018 3.669 3.670 3.590 3.650 14,427 -0.27(-6.89%)
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%)
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.