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

Renesas Electronics Corp (OP: RNECY )

8.365 -0.405 (-4.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 7, 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 (%)
Feb 29, 2024 8.152 8.270 8.120 8.260 143,323 +0.16(+1.98%)
Feb 28, 2024 8.190 8.230 8.080 8.100 118,340 -0.49(-5.70%)
Feb 27, 2024 8.290 8.930 8.290 8.590 93,967 +0.03(+0.35%)
Feb 26, 2024 8.570 8.640 8.510 8.560 85,440 +0.04(+0.47%)
Feb 23, 2024 8.850 8.850 8.520 8.520 77,837 -0.03(-0.35%)
Feb 22, 2024 8.450 8.590 8.450 8.550 151,717 +0.55(+6.88%)
Feb 21, 2024 7.980 8.060 7.910 8.000 92,775 -0.10(-1.23%)
Feb 20, 2024 8.000 8.355 7.980 8.100 121,331 +0.06(+0.77%)
Feb 16, 2024 8.350 8.350 7.974 8.038 105,585 -0.50(-5.88%)
Feb 15, 2024 8.600 8.750 8.440 8.540 92,869 -0.20(-2.29%)
Feb 14, 2024 8.450 8.750 8.450 8.740 130,093 +0.09(+1.04%)
Feb 13, 2024 8.650 8.750 8.600 8.650 144,683 -0.48(-5.26%)
Feb 12, 2024 9.110 9.200 9.000 9.130 153,846 +0.05(+0.55%)
Feb 09, 2024 9.000 9.110 9.000 9.080 115,109 +0.54(+6.39%)
Feb 08, 2024 8.360 8.560 8.360 8.535 166,665 +0.50(+6.16%)
Feb 07, 2024 7.880 8.040 7.880 8.040 145,140 -0.04(-0.50%)
Feb 06, 2024 7.880 8.220 7.880 8.080 84,661 -0.13(-1.58%)
Feb 05, 2024 7.880 8.220 7.880 8.210 442,988 +0.06(+0.74%)
Feb 02, 2024 8.030 8.190 8.030 8.150 179,402 -0.06(-0.74%)
Feb 01, 2024 8.160 8.220 8.120 8.211 55,221 -0.01(-0.11%)
Jan 31, 2024 8.180 8.360 8.180 8.220 49,143 -0.13(-1.56%)
Jan 30, 2024 8.370 8.450 8.300 8.350 92,438 +0.09(+1.09%)
Jan 29, 2024 8.240 8.270 8.120 8.260 668,749 -0.21(-2.48%)
Jan 26, 2024 8.360 8.550 8.360 8.470 808,460 -0.13(-1.51%)
Jan 25, 2024 8.600 8.665 8.506 8.600 210,153 -0.36(-3.96%)
Jan 24, 2024 8.900 9.040 8.800 8.955 83,973 +0.15(+1.76%)
Jan 23, 2024 8.790 8.800 8.670 8.800 72,065 -0.08(-0.96%)
Jan 22, 2024 8.810 8.950 8.810 8.885 117,837 +0.04(+0.51%)
Jan 19, 2024 8.660 8.840 8.660 8.840 130,176 +0.52(+6.25%)
Jan 18, 2024 8.160 8.320 8.160 8.320 135,440 +0.21(+2.59%)
Jan 17, 2024 8.250 8.250 8.110 8.110 123,608 -0.30(-3.57%)
Jan 16, 2024 8.387 8.510 8.360 8.410 149,611 +0.16(+1.94%)
Jan 12, 2024 8.360 8.360 8.230 8.250 91,777 +0.10(+1.23%)
Jan 11, 2024 8.252 8.280 8.110 8.150 60,974 -0.08(-0.97%)
Jan 10, 2024 8.310 8.340 8.230 8.230 131,120 -0.04(-0.48%)
Jan 09, 2024 8.252 8.350 8.220 8.270 75,233 -0.23(-2.71%)
Jan 08, 2024 8.160 8.500 8.160 8.500 127,140 +0.17(+2.04%)
Jan 05, 2024 8.240 8.400 8.220 8.330 79,589 -0.10(-1.19%)
Jan 04, 2024 8.550 8.560 8.430 8.430 123,695 -0.13(-1.52%)
Jan 03, 2024 8.642 8.642 8.555 8.560 48,986 -0.13(-1.47%)
Jan 02, 2024 8.590 9.130 8.590 8.688 63,709 -0.25(-2.82%)
Dec 29, 2023 8.640 8.979 8.640 8.940 39,160 +0.00(+0.00%)
Dec 28, 2023 8.965 9.000 8.930 8.940 54,833 +0.01(+0.11%)
Dec 27, 2023 9.210 9.270 8.890 8.930 107,725 -0.15(-1.66%)
Dec 26, 2023 9.330 9.330 8.933 9.081 85,959 +0.21(+2.38%)
Dec 22, 2023 8.845 8.900 8.810 8.870 51,191 +0.07(+0.80%)
Dec 21, 2023 8.800 8.960 8.675 8.800 142,474 +0.08(+0.92%)
Dec 20, 2023 8.640 8.900 8.640 8.720 66,563 -0.11(-1.25%)
Dec 19, 2023 8.640 8.990 8.640 8.830 59,902 +0.18(+2.02%)
Dec 18, 2023 8.370 8.890 8.370 8.655 152,295 -0.12(-1.42%)
Dec 15, 2023 8.750 8.870 8.750 8.780 112,908 -0.06(-0.68%)
Dec 14, 2023 8.722 9.000 8.540 8.840 2,049,073 -0.02(-0.23%)
Dec 13, 2023 8.450 8.890 8.450 8.860 473,051 +0.49(+5.81%)
Dec 12, 2023 8.070 8.480 8.070 8.374 102,209 +0.23(+2.87%)
Dec 11, 2023 8.005 8.140 7.995 8.140 89,233 -0.15(-1.81%)
Dec 08, 2023 7.920 8.290 7.920 8.290 52,128 +0.26(+3.24%)
Dec 07, 2023 7.730 8.050 7.730 8.030 89,423 -0.12(-1.47%)
Dec 06, 2023 8.010 8.640 8.010 8.150 102,408 -0.14(-1.69%)
Dec 05, 2023 8.330 8.330 8.220 8.290 148,825 -0.32(-3.72%)
Dec 04, 2023 8.780 8.780 8.510 8.610 236,461 -0.09(-1.03%)
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.