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 (%)
Dec 31, 2020 5.230 5.230 5.230 9,051 -0.02(-0.38%)
Dec 30, 2020 5.360 5.360 5.150 5.250 9,051 +0.03(+0.57%)
Dec 29, 2020 5.140 5.300 5.140 5.220 17,416 +0.11(+2.25%)
Dec 28, 2020 5.240 5.240 5.010 5.105 13,954 -0.00(-0.10%)
Dec 24, 2020 5.110 5.110 4.950 5.110 8,800 -0.01(-0.20%)
Dec 23, 2020 4.900 5.140 4.900 5.120 55,190 +0.17(+3.54%)
Dec 22, 2020 5.100 5.100 4.821 4.945 11,945 -0.15(-3.04%)
Dec 21, 2020 5.110 5.120 4.985 5.100 10,067 -0.06(-1.16%)
Dec 18, 2020 5.260 5.260 5.080 5.160 39,500 -0.12(-2.35%)
Dec 17, 2020 5.340 5.340 5.130 5.284 30,569 +0.22(+4.43%)
Dec 16, 2020 5.090 5.090 4.940 5.060 35,999 -0.02(-0.39%)
Dec 15, 2020 5.085 5.180 4.980 5.080 64,484 +0.09(+1.80%)
Dec 14, 2020 4.876 5.010 4.876 4.990 9,359 +0.17(+3.53%)
Dec 11, 2020 4.825 4.900 4.762 4.820 27,500 -0.03(-0.62%)
Dec 10, 2020 4.916 4.980 4.700 4.850 560,701 -0.19(-3.77%)
Dec 09, 2020 5.100 5.120 4.990 5.040 69,156 -0.02(-0.40%)
Dec 08, 2020 4.896 5.120 4.896 5.060 7,267 +0.31(+6.64%)
Dec 07, 2020 4.890 4.890 4.730 4.745 191,167 -0.00(-0.11%)
Dec 04, 2020 4.870 4.870 4.705 4.750 8,700 +0.03(+0.64%)
Dec 03, 2020 4.700 4.720 4.645 4.720 5,227 +0.06(+1.40%)
Dec 02, 2020 4.520 4.740 4.520 4.655 16,136 +0.11(+2.42%)
Dec 01, 2020 4.500 4.545 4.447 4.545 2,146 +0.12(+2.83%)
Nov 30, 2020 4.570 4.570 4.390 4.420 66,977 -0.09(-2.10%)
Nov 27, 2020 4.380 4.515 4.380 4.515 2,500 -0.04(-0.88%)
Nov 25, 2020 4.640 4.640 4.350 4.555 5,800 -0.04(-0.98%)
Nov 24, 2020 4.390 4.600 4.390 4.600 10,656 +0.14(+3.14%)
Nov 23, 2020 4.600 4.600 4.460 4.460 25,468 +0.03(+0.68%)
Nov 20, 2020 4.410 4.540 4.280 4.430 3,800 +0.17(+3.96%)
Nov 19, 2020 4.260 4.390 4.130 4.261 5,866 -0.19(-4.24%)
Nov 18, 2020 4.365 4.500 4.365 4.450 8,134 -0.03(-0.71%)
Nov 17, 2020 4.425 4.530 4.425 4.482 7,709 -0.04(-0.85%)
Nov 16, 2020 4.556 4.660 4.495 4.520 7,803 +0.07(+1.57%)
Nov 13, 2020 4.430 4.450 4.405 4.450 5,200 +0.04(+1.02%)
Nov 12, 2020 4.350 4.420 4.320 4.405 1,980 +0.01(+0.23%)
Nov 11, 2020 4.400 4.430 4.395 4.395 5,155 +0.02(+0.57%)
Nov 10, 2020 4.475 4.520 4.270 4.370 19,926 -0.15(-3.32%)
Nov 09, 2020 4.550 4.600 4.410 4.520 10,249 +0.27(+6.35%)
Nov 06, 2020 4.240 4.375 4.240 4.250 15,100 -0.10(-2.30%)
Nov 05, 2020 4.240 4.350 4.100 4.350 4,068 +0.22(+5.33%)
Nov 04, 2020 4.095 4.190 4.050 4.130 10,198 -0.10(-2.36%)
Nov 03, 2020 4.150 4.270 4.150 4.230 16,081 +0.11(+2.55%)
Nov 02, 2020 4.190 4.190 4.100 4.125 12,958 +0.01(+0.36%)
Oct 30, 2020 4.080 4.150 4.070 4.110 6,800 -0.21(-4.86%)
Oct 29, 2020 4.290 4.330 4.250 4.320 13,302 +0.24(+5.75%)
Oct 28, 2020 4.150 4.150 4.010 4.085 9,182 -0.24(-5.44%)
Oct 27, 2020 4.000 4.320 4.000 4.320 9,266 +0.16(+3.85%)
Oct 26, 2020 4.180 4.310 4.120 4.160 21,307 -0.18(-4.26%)
Oct 23, 2020 4.340 4.345 4.310 4.345 21,600 +0.05(+1.28%)
Oct 22, 2020 4.420 4.420 4.290 4.290 20,975 -0.04(-0.92%)
Oct 21, 2020 4.310 4.350 4.305 4.330 31,048 +0.05(+1.29%)
Oct 20, 2020 4.220 4.290 4.205 4.275 51,349 +0.17(+4.01%)
Oct 19, 2020 4.210 4.210 4.110 4.110 22,121 +0.04(+0.88%)
Oct 16, 2020 3.960 4.120 3.960 4.074 135,000 +0.07(+1.85%)
Oct 15, 2020 4.010 4.010 3.965 4.000 9,630 -0.08(-1.96%)
Oct 14, 2020 4.060 4.140 3.950 4.080 116,202 +0.02(+0.54%)
Oct 13, 2020 4.190 4.190 4.000 4.058 16,681 +0.09(+2.22%)
Oct 12, 2020 3.915 3.993 3.890 3.970 9,995 +0.03(+0.76%)
Oct 09, 2020 3.920 3.980 3.870 3.940 6,100 +0.02(+0.64%)
Oct 08, 2020 3.920 3.990 3.915 3.915 5,413 -0.00(-0.13%)
Oct 07, 2020 3.790 3.920 3.790 3.920 11,608 +0.07(+1.82%)
Oct 06, 2020 3.835 3.880 3.820 3.850 13,842 +0.03(+0.79%)
Oct 05, 2020 3.890 3.890 3.760 3.820 6,740 +0.04(+1.06%)
Oct 02, 2020 3.690 3.780 3.641 3.780 23,400 +0.22(+6.18%)
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.