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

Renesas Electronics Corp (OP: RNECY )

9.120 -0.080 (-0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2022 4.070 4.250 4.070 4.090 215,766 -0.06(-1.45%)
Sep 29, 2022 4.205 4.230 4.110 4.150 222,014 -0.17(-3.94%)
Sep 28, 2022 4.200 4.320 4.200 4.320 484,724 +0.10(+2.37%)
Sep 27, 2022 4.150 4.290 4.150 4.220 782,340 -0.08(-1.86%)
Sep 26, 2022 4.290 4.430 4.277 4.300 313,186 -0.15(-3.37%)
Sep 23, 2022 4.440 4.450 4.336 4.450 244,377 -0.07(-1.55%)
Sep 22, 2022 4.410 4.590 4.410 4.520 122,310 -0.07(-1.43%)
Sep 21, 2022 4.550 4.680 4.470 4.585 60,174 +0.02(+0.45%)
Sep 20, 2022 4.474 4.640 4.472 4.565 316,525 -0.00(-0.11%)
Sep 19, 2022 4.374 4.590 4.374 4.570 153,960 +0.07(+1.56%)
Sep 16, 2022 4.484 4.600 4.460 4.500 141,306 -0.01(-0.22%)
Sep 15, 2022 4.642 4.653 4.468 4.510 114,011 -0.08(-1.74%)
Sep 14, 2022 4.420 4.700 4.420 4.590 132,156 +0.10(+2.23%)
Sep 13, 2022 4.560 4.730 4.490 4.490 143,161 -0.18(-3.85%)
Sep 12, 2022 4.690 4.710 4.640 4.670 163,521 +0.01(+0.21%)
Sep 09, 2022 4.630 4.660 4.600 4.660 111,687 +0.16(+3.56%)
Sep 08, 2022 4.460 4.560 4.460 4.500 168,991 +0.09(+2.04%)
Sep 07, 2022 4.440 4.440 4.330 4.410 381,699 -0.05(-1.12%)
Sep 06, 2022 4.540 4.600 4.420 4.460 143,015 -0.04(-0.89%)
Sep 02, 2022 4.311 4.590 4.311 4.500 195,703 -0.10(-2.17%)
Sep 01, 2022 4.730 4.730 4.480 4.600 117,545 -0.12(-2.54%)
Aug 31, 2022 4.750 4.750 4.660 4.720 88,442 +0.06(+1.29%)
Aug 30, 2022 4.720 4.720 4.640 4.660 173,727 -0.06(-1.27%)
Aug 29, 2022 4.520 4.770 4.520 4.720 151,981 +0.01(+0.21%)
Aug 26, 2022 4.865 4.865 4.710 4.710 92,251 -0.17(-3.58%)
Aug 25, 2022 4.824 4.900 4.810 4.885 148,080 +0.08(+1.56%)
Aug 24, 2022 4.780 4.830 4.780 4.810 51,646 -0.03(-0.62%)
Aug 23, 2022 4.920 4.920 4.800 4.840 95,423 -0.03(-0.62%)
Aug 22, 2022 5.030 5.030 4.820 4.870 72,841 -0.08(-1.62%)
Aug 19, 2022 4.970 5.035 4.910 4.950 66,658 -0.02(-0.40%)
Aug 18, 2022 4.955 4.990 4.940 4.970 64,022 +0.10(+2.05%)
Aug 17, 2022 4.905 4.950 4.830 4.870 96,063 -0.07(-1.48%)
Aug 16, 2022 4.942 4.950 4.781 4.943 96,808 -0.07(-1.34%)
Aug 15, 2022 5.000 5.030 4.970 5.010 137,936 +0.06(+1.21%)
Aug 12, 2022 4.780 4.950 4.780 4.950 65,324 +0.15(+3.13%)
Aug 11, 2022 4.860 4.885 4.770 4.800 97,891 +0.00(+0.00%)
Aug 10, 2022 4.780 4.830 4.760 4.800 86,230 +0.06(+1.27%)
Aug 09, 2022 4.790 4.790 4.740 4.740 165,879 -0.07(-1.46%)
Aug 08, 2022 4.740 4.890 4.740 4.810 64,843 -0.01(-0.10%)
Aug 05, 2022 4.850 4.860 4.795 4.815 63,591 -0.03(-0.72%)
Aug 04, 2022 4.820 4.890 4.820 4.850 2,110,694 +0.08(+1.75%)
Aug 03, 2022 4.850 4.850 4.720 4.766 631,350 +0.09(+1.85%)
Aug 02, 2022 4.610 4.850 4.610 4.680 265,331 -0.13(-2.70%)
Aug 01, 2022 4.630 4.820 4.630 4.810 113,250 +0.09(+1.91%)
Jul 29, 2022 4.710 4.740 4.660 4.720 75,356 -0.37(-7.27%)
Jul 28, 2022 4.940 5.190 4.888 5.090 93,938 +0.01(+0.20%)
Jul 27, 2022 4.820 5.130 4.820 5.080 147,480 +0.39(+8.32%)
Jul 26, 2022 4.830 4.830 4.690 4.690 130,989 -0.14(-2.90%)
Jul 25, 2022 4.750 4.850 4.750 4.830 140,339 +0.02(+0.42%)
Jul 22, 2022 4.940 4.950 4.800 4.810 85,811 +0.01(+0.21%)
Jul 21, 2022 4.700 4.800 4.670 4.800 109,161 +0.13(+2.78%)
Jul 20, 2022 4.680 4.695 4.580 4.670 254,446 +0.12(+2.64%)
Jul 19, 2022 4.490 4.560 4.490 4.550 670,190 +0.16(+3.64%)
Jul 18, 2022 4.350 4.520 4.350 4.390 93,983 -0.01(-0.23%)
Jul 15, 2022 4.340 4.400 4.320 4.400 103,028 -0.01(-0.23%)
Jul 14, 2022 4.210 4.410 4.210 4.410 136,221 +0.08(+1.85%)
Jul 13, 2022 4.310 4.370 4.285 4.330 229,836 -0.03(-0.57%)
Jul 12, 2022 4.392 4.420 4.290 4.355 764,596 -0.00(-0.11%)
Jul 11, 2022 4.300 4.420 4.300 4.360 211,206 -0.20(-4.39%)
Jul 08, 2022 4.560 4.560 4.408 4.560 163,693 +0.10(+2.24%)
Jul 07, 2022 4.350 4.460 4.350 4.460 249,547 +0.15(+3.48%)
Jul 06, 2022 4.360 4.360 4.260 4.310 455,927 -0.07(-1.60%)
Jul 05, 2022 4.310 4.430 4.300 4.380 280,165 -0.02(-0.45%)
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.