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 (%)
Apr 30, 2020 2.550 2.640 2.550 2.591 14,850 +0.06(+2.42%)
Apr 29, 2020 2.500 2.530 2.450 2.530 11,769 +0.11(+4.76%)
Apr 28, 2020 2.457 2.462 2.340 2.415 220,729 +0.11(+4.77%)
Apr 27, 2020 2.230 2.310 2.230 2.305 19,211 +0.19(+8.73%)
Apr 24, 2020 2.113 2.120 2.057 2.120 1,200 -0.04(-1.63%)
Apr 23, 2020 2.130 2.260 2.130 2.155 6,266 +0.04(+2.13%)
Apr 22, 2020 2.130 2.130 2.020 2.110 3,402 +0.11(+5.50%)
Apr 21, 2020 2.024 2.240 2.000 2.000 5,517 -0.10(-4.67%)
Apr 20, 2020 2.048 2.300 2.048 2.098 9,795 +0.02(+0.87%)
Apr 17, 2020 2.105 2.274 2.066 2.080 1,600 -0.02(-0.95%)
Apr 16, 2020 2.270 2.275 2.100 2.100 3,188 -0.06(-2.96%)
Apr 15, 2020 2.160 2.190 2.020 2.164 7,197 +0.00(+0.19%)
Apr 14, 2020 2.370 2.370 2.160 2.160 9,712 +0.11(+5.37%)
Apr 13, 2020 2.022 2.050 2.022 2.050 812 +0.05(+2.50%)
Apr 09, 2020 2.110 2.120 1.958 2.000 13,200 +0.09(+4.71%)
Apr 08, 2020 1.885 1.980 1.885 1.910 5,828 +0.09(+4.95%)
Apr 07, 2020 1.870 1.917 1.710 1.820 9,458 +0.15(+8.98%)
Apr 06, 2020 1.680 1.800 1.670 1.670 9,747 +0.14(+9.15%)
Apr 03, 2020 1.580 1.580 1.530 1.530 15,800 -0.14(-8.38%)
Apr 02, 2020 1.790 1.790 1.670 1.670 19,175 +0.05(+3.09%)
Apr 01, 2020 1.700 1.828 1.620 1.620 10,473 -0.22(-11.96%)
Mar 31, 2020 1.900 1.900 1.750 1.840 4,415 +0.10(+5.75%)
Mar 30, 2020 1.910 1.910 1.730 1.740 40,852 -0.09(-4.92%)
Mar 27, 2020 1.850 1.860 1.778 1.830 7,200 -0.03(-1.61%)
Mar 26, 2020 1.900 1.950 1.860 1.860 3,403 -0.04(-2.11%)
Mar 25, 2020 1.873 1.920 1.805 1.900 14,303 +0.14(+7.89%)
Mar 24, 2020 1.930 1.930 1.615 1.761 28,801 +0.23(+15.32%)
Mar 23, 2020 1.526 1.654 1.520 1.527 7,435 -0.06(-3.96%)
Mar 20, 2020 1.590 1.680 1.588 1.590 6,300 -0.03(-1.70%)
Mar 19, 2020 1.530 1.621 1.530 1.617 24,156 -0.03(-1.97%)
Mar 18, 2020 1.800 1.870 1.600 1.650 57,205 -0.24(-12.70%)
Mar 17, 2020 1.719 1.890 1.719 1.890 14,542 +0.12(+6.78%)
Mar 16, 2020 1.840 1.870 1.700 1.770 28,837 -0.25(-12.38%)
Mar 13, 2020 2.130 2.130 2.012 2.020 13,100 -0.07(-3.35%)
Mar 12, 2020 2.150 2.170 2.010 2.090 18,122 -0.31(-13.10%)
Mar 11, 2020 2.509 2.512 2.261 2.405 3,336 -0.04(-1.66%)
Mar 10, 2020 2.636 2.650 2.446 2.446 5,164 +0.03(+1.10%)
Mar 09, 2020 2.455 2.500 2.400 2.419 9,681 -0.29(-10.74%)
Mar 06, 2020 2.700 2.790 2.700 2.710 4,600 -0.12(-4.17%)
Mar 05, 2020 2.860 2.860 2.828 2.828 1,884 -0.18(-6.12%)
Mar 04, 2020 2.955 3.050 2.955 3.013 9,150 +0.04(+1.43%)
Mar 03, 2020 3.030 3.033 2.968 2.970 4,427 -0.05(-1.66%)
Mar 02, 2020 3.056 3.150 3.006 3.020 5,263 +0.06(+2.13%)
Feb 28, 2020 2.847 2.957 2.840 2.957 10,100 -0.10(-3.37%)
Feb 27, 2020 3.130 3.139 3.040 3.060 12,499 -0.15(-4.64%)
Feb 26, 2020 3.190 3.245 3.190 3.209 13,059 -0.02(-0.65%)
Feb 25, 2020 3.250 3.310 3.230 3.230 9,325 +0.00(+0.00%)
Feb 24, 2020 3.295 3.350 3.230 3.230 11,315 -0.20(-5.83%)
Feb 21, 2020 3.430 3.430 3.430 3.430 500 -0.00(-0.15%)
Feb 20, 2020 3.473 3.473 3.435 3.435 269 -0.04(-1.29%)
Feb 19, 2020 3.435 3.480 3.399 3.480 5,110 +0.05(+1.46%)
Feb 18, 2020 3.430 3.430 3.430 3.430 291 -0.07(-2.00%)
Feb 14, 2020 3.540 3.550 3.460 3.500 10,500 -0.00(-0.14%)
Feb 13, 2020 3.610 3.610 3.460 3.505 38,930 +0.11(+3.39%)
Feb 12, 2020 3.220 3.420 3.220 3.390 11,850 +0.08(+2.42%)
Feb 11, 2020 3.295 3.310 3.260 3.310 3,335 +0.07(+2.16%)
Feb 10, 2020 3.200 3.290 3.190 3.240 1,867 -0.18(-5.26%)
Feb 07, 2020 3.420 3.420 3.420 3.420 13,700 +0.05(+1.48%)
Feb 06, 2020 3.370 3.420 3.320 3.370 4,644 +0.05(+1.38%)
Feb 05, 2020 3.325 3.330 3.270 3.324 11,702 +0.09(+2.91%)
Feb 04, 2020 3.185 3.230 3.185 3.230 20,689 +0.03(+0.94%)
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.