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 (%)
Oct 31, 2019 3.400 3.410 3.370 3.370 1,628 -0.05(-1.46%)
Oct 30, 2019 3.370 3.420 3.330 3.420 3,929 +0.04(+1.18%)
Oct 29, 2019 3.443 3.450 3.380 3.380 16,067 +0.08(+2.58%)
Oct 28, 2019 3.295 3.295 3.295 3.295 100 +0.07(+2.33%)
Oct 25, 2019 3.280 3.280 3.200 3.220 4,600 +0.11(+3.54%)
Oct 24, 2019 3.170 3.170 3.100 3.110 15,475 -0.06(-1.89%)
Oct 23, 2019 3.170 3.170 3.162 3.170 7,023 -0.17(-5.09%)
Oct 22, 2019 3.335 3.340 3.335 3.340 1,558 +0.06(+1.83%)
Oct 21, 2019 3.315 3.315 3.280 3.280 1,556 -0.04(-1.20%)
Oct 18, 2019 3.345 3.345 3.280 3.320 5,100 +0.05(+1.68%)
Oct 17, 2019 3.300 3.300 3.265 3.265 360 -0.12(-3.46%)
Oct 16, 2019 3.370 3.414 3.370 3.382 19,366 +0.10(+3.11%)
Oct 15, 2019 3.280 3.280 3.280 3.280 235,066 -0.12(-3.53%)
Oct 14, 2019 3.220 3.400 3.200 3.400 3,640 +0.10(+3.03%)
Oct 11, 2019 3.400 3.400 3.300 3.300 1,500 +0.16(+5.10%)
Oct 10, 2019 3.092 3.140 3.080 3.140 9,000 -0.06(-1.88%)
Oct 09, 2019 3.260 3.260 3.090 3.200 20,992 -0.08(-2.44%)
Oct 08, 2019 3.325 3.390 3.280 3.280 10,214 +0.10(+3.14%)
Oct 07, 2019 3.270 3.270 3.180 3.180 2,455 +0.00(+0.00%)
Oct 04, 2019 3.200 3.320 3.180 3.180 243,900 -0.20(-5.92%)
Oct 03, 2019 3.170 3.380 3.170 3.380 100,856 +0.06(+1.81%)
Oct 02, 2019 3.375 3.375 3.310 3.320 3,344 +0.04(+1.28%)
Oct 01, 2019 3.355 3.355 3.278 3.278 5,542 +0.09(+2.76%)
Sep 30, 2019 3.306 3.306 3.190 3.190 2,698 -0.06(-1.85%)
Sep 27, 2019 3.250 3.250 3.250 3.250 1,000 -0.10(-2.99%)
Sep 26, 2019 3.244 3.420 3.210 3.350 10,590 +0.01(+0.30%)
Sep 25, 2019 3.260 3.340 3.230 3.340 9,855 +0.25(+8.09%)
Sep 24, 2019 3.146 3.146 3.090 3.090 29,708 +0.10(+3.34%)
Sep 23, 2019 2.992 2.992 2.980 2.990 3,043 +0.01(+0.34%)
Sep 20, 2019 3.000 3.000 2.980 2.980 1,200 -0.01(-0.33%)
Sep 19, 2019 3.106 3.106 2.990 2.990 1,976 -0.07(-2.29%)
Sep 18, 2019 3.077 3.077 3.060 3.060 6,346 -0.02(-0.65%)
Sep 17, 2019 3.094 3.094 3.080 3.080 1,103 -0.11(-3.45%)
Sep 16, 2019 3.200 3.200 3.190 3.190 942 -0.06(-1.85%)
Sep 13, 2019 3.247 3.250 3.223 3.250 25,500 +0.11(+3.50%)
Sep 12, 2019 3.151 3.151 3.140 3.140 3,543 -0.03(-1.07%)
Sep 11, 2019 3.170 3.210 3.170 3.174 6,626 +0.08(+2.72%)
Sep 10, 2019 3.090 3.090 3.090 3.090 300 +0.01(+0.32%)
Sep 09, 2019 3.091 3.125 3.080 3.080 4,401 -0.04(-1.28%)
Sep 06, 2019 3.130 3.140 3.120 3.120 9,300 -0.09(-2.80%)
Sep 05, 2019 3.210 3.225 3.210 3.210 1,353 +0.11(+3.55%)
Sep 04, 2019 3.115 3.115 3.063 3.100 37,275 +0.06(+1.81%)
Sep 03, 2019 3.045 3.045 3.045 3.045 500 -0.00(-0.07%)
Aug 30, 2019 3.060 3.060 3.047 3.047 300 +0.06(+2.18%)
Aug 29, 2019 2.982 2.982 2.982 2.982 454 +0.04(+1.43%)
Aug 28, 2019 2.950 2.990 2.940 2.940 13,074 +0.01(+0.34%)
Aug 27, 2019 2.960 2.960 2.930 2.930 9,247 +0.00(+0.00%)
Aug 26, 2019 2.930 2.960 2.925 2.930 1,956 +0.12(+4.27%)
Aug 23, 2019 2.918 2.930 2.810 2.810 1,000 +0.03(+1.08%)
Aug 22, 2019 2.890 2.890 2.780 2.780 902 -0.17(-5.76%)
Aug 21, 2019 2.950 2.950 2.940 2.950 19,181 +0.03(+1.03%)
Aug 20, 2019 2.920 2.920 2.920 2.920 102 +0.04(+1.39%)
Aug 19, 2019 2.960 2.960 2.880 2.880 1,284 -0.08(-2.70%)
Aug 16, 2019 2.960 2.960 2.960 2.960 200 +0.16(+5.71%)
Aug 15, 2019 2.813 2.870 2.800 2.800 5,474 +0.08(+2.94%)
Aug 14, 2019 2.780 2.780 2.720 2.720 31,472 -0.05(-1.81%)
Aug 13, 2019 2.785 2.820 2.770 2.770 2,524 -0.17(-5.78%)
Aug 12, 2019 2.940 2.940 2.940 2.940 100 +0.02(+0.58%)
Aug 09, 2019 2.911 2.923 2.911 2.923 2,700 -0.08(-2.57%)
Aug 08, 2019 2.945 3.010 2.945 3.000 2,660 -0.04(-1.32%)
Aug 07, 2019 3.037 3.050 2.990 3.040 6,779 +0.20(+7.04%)
Aug 06, 2019 2.850 2.900 2.820 2.840 23,935 +0.10(+3.65%)
Aug 05, 2019 2.815 2.815 2.740 2.740 4,756 -0.08(-2.84%)
Aug 02, 2019 2.910 2.920 2.820 2.820 2,200 -0.17(-5.69%)
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.