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 (%)
Feb 28, 2019 2.938 2.960 2.830 2.830 2,584 -0.14(-4.71%)
Feb 27, 2019 2.890 2.990 2.890 2.970 1,484 -0.02(-0.67%)
Feb 26, 2019 2.980 2.990 2.950 2.990 12,959 +0.01(+0.34%)
Feb 25, 2019 3.030 3.090 2.980 2.980 16,685 -0.14(-4.49%)
Feb 22, 2019 3.065 3.120 3.010 3.120 1,600 +0.09(+2.97%)
Feb 21, 2019 3.060 3.060 3.000 3.030 2,097 -0.02(-0.66%)
Feb 20, 2019 3.090 3.140 3.050 3.050 14,621 -0.18(-5.57%)
Feb 19, 2019 3.090 3.230 3.090 3.230 5,534 -0.08(-2.42%)
Feb 15, 2019 3.300 3.310 3.220 3.310 2,900 +0.06(+1.85%)
Feb 14, 2019 3.210 3.250 3.210 3.250 4,255 -0.11(-3.27%)
Feb 13, 2019 3.360 3.360 3.300 3.360 13,397 +0.13(+4.19%)
Feb 12, 2019 3.200 3.225 3.150 3.225 16,778 +0.52(+19.44%)
Feb 11, 2019 2.760 2.820 2.700 2.700 2,092 -0.06(-2.17%)
Feb 08, 2019 2.750 2.850 2.725 2.760 6,300 +0.00(+0.00%)
Feb 07, 2019 2.850 2.850 2.750 2.760 30,874 -0.12(-4.17%)
Feb 06, 2019 2.800 2.880 2.800 2.880 14,883 +0.05(+1.77%)
Feb 05, 2019 2.860 2.860 2.830 2.830 10,537 -0.03(-1.05%)
Feb 04, 2019 2.900 2.900 2.820 2.860 8,322 +0.00(+0.18%)
Feb 01, 2019 2.800 2.910 2.800 2.855 4,300 +0.04(+1.24%)
Jan 31, 2019 2.880 2.940 2.810 2.820 43,134 -0.08(-2.93%)
Jan 30, 2019 2.800 2.905 2.800 2.905 4,966 +0.12(+4.31%)
Jan 29, 2019 2.800 2.830 2.770 2.785 13,720 -0.10(-3.47%)
Jan 28, 2019 2.885 2.930 2.885 2.885 54,619 -0.01(-0.17%)
Jan 25, 2019 2.920 2.950 2.890 2.890 18,800 +0.09(+3.21%)
Jan 24, 2019 2.790 2.800 2.750 2.800 30,873 +0.10(+3.70%)
Jan 23, 2019 2.645 2.700 2.590 2.700 66,265 +0.10(+3.85%)
Jan 22, 2019 2.660 2.690 2.600 2.600 54,999 -0.04(-1.52%)
Jan 18, 2019 2.600 2.660 2.560 2.640 100,200 +0.14(+5.73%)
Jan 17, 2019 2.560 2.596 2.480 2.497 19,058 -0.11(-4.11%)
Jan 16, 2019 2.600 2.610 2.550 2.604 3,522 +0.00(+0.15%)
Jan 15, 2019 2.700 2.700 2.600 2.600 1,345 -0.01(-0.38%)
Jan 14, 2019 2.640 2.660 2.610 2.610 69,731 -0.09(-3.33%)
Jan 11, 2019 2.650 2.700 2.650 2.700 78,500 +0.13(+5.06%)
Jan 10, 2019 2.466 2.570 2.450 2.570 31,200 +0.18(+7.53%)
Jan 09, 2019 2.430 2.430 2.390 2.390 7,397 -0.13(-5.16%)
Jan 08, 2019 2.520 2.520 2.360 2.520 2,674 +0.12(+5.00%)
Jan 07, 2019 2.340 2.400 2.340 2.400 62,197 +0.13(+5.73%)
Jan 04, 2019 2.220 2.280 2.220 2.270 60,400 +0.02(+0.89%)
Jan 03, 2019 2.245 2.290 2.245 2.250 8,169 -0.05(-2.17%)
Jan 02, 2019 2.270 2.300 2.270 2.300 65,450 +0.07(+3.37%)
Dec 31, 2018 2.270 2.270 2.189 2.225 2,200 -0.02(-1.11%)
Dec 28, 2018 2.180 2.250 2.180 2.250 30,100 +0.12(+5.63%)
Dec 27, 2018 2.137 2.137 2.130 2.130 18,707 +0.05(+2.31%)
Dec 26, 2018 2.030 2.090 2.000 2.082 40,330 +0.07(+3.58%)
Dec 21, 2018 2.010 2.010 2.010 0 -0.06(-2.90%)
Dec 20, 2018 2.090 2.102 2.070 2.070 60,214 -0.15(-6.76%)
Dec 19, 2018 2.165 2.220 2.160 2.220 11,067 +0.05(+2.30%)
Dec 18, 2018 2.210 2.210 2.170 2.170 13,990 +0.00(+0.00%)
Dec 17, 2018 2.230 2.230 2.170 2.170 87,200 -0.05(-2.25%)
Dec 14, 2018 2.214 2.222 2.214 2.220 21,300 -0.02(-0.89%)
Dec 13, 2018 2.290 2.290 2.240 2.240 14,812 -0.05(-2.18%)
Dec 12, 2018 2.250 2.290 2.220 2.290 17,392 +0.07(+3.15%)
Dec 11, 2018 2.230 2.230 2.170 2.220 43,662 -0.05(-2.20%)
Dec 10, 2018 2.310 2.320 2.230 2.270 67,767 -0.04(-1.73%)
Dec 07, 2018 2.310 2.360 2.310 2.310 33,300 -0.07(-2.94%)
Dec 06, 2018 2.310 2.380 2.310 2.380 38,801 -0.07(-2.86%)
Dec 04, 2018 2.544 2.550 2.450 2.450 23,800 -0.05(-2.00%)
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.