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

Renault S.A. (OP: RNLSY )

8.220 -0.020 (-0.24%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.147 8.300 8.110 8.220 72,607 -0.02(-0.24%)
Nov 26, 2024 8.260 8.260 8.190 8.240 46,450 -0.06(-0.72%)
Nov 25, 2024 8.286 8.340 8.250 8.300 72,682 -0.03(-0.36%)
Nov 22, 2024 8.270 8.390 8.270 8.330 29,907 -0.13(-1.59%)
Nov 21, 2024 8.430 8.500 8.420 8.465 40,601 -0.09(-0.99%)
Nov 20, 2024 8.550 8.550 8.470 8.550 18,371 -0.20(-2.33%)
Nov 19, 2024 8.620 8.760 8.610 8.754 30,491 -0.07(-0.75%)
Nov 18, 2024 8.670 8.850 8.670 8.820 74,916 +0.20(+2.32%)
Nov 15, 2024 8.610 8.648 8.580 8.620 41,632 -0.05(-0.58%)
Nov 14, 2024 8.690 8.690 8.611 8.670 57,411 +0.15(+1.76%)
Nov 13, 2024 8.481 8.540 8.440 8.520 70,474 -0.13(-1.50%)
Nov 12, 2024 8.610 8.670 8.570 8.650 110,942 -0.01(-0.12%)
Nov 11, 2024 8.740 8.740 8.640 8.660 183,487 -0.03(-0.35%)
Nov 08, 2024 8.670 8.690 8.604 8.690 32,683 -0.04(-0.50%)
Nov 07, 2024 8.700 8.750 8.660 8.734 44,172 +0.02(+0.28%)
Nov 06, 2024 8.710 8.740 8.625 8.710 19,404 -0.18(-2.02%)
Nov 05, 2024 8.805 8.920 8.800 8.890 38,957 +0.07(+0.79%)
Nov 04, 2024 8.889 8.889 8.790 8.820 31,754 -0.00(-0.06%)
Nov 01, 2024 8.820 8.900 8.810 8.825 14,637 -0.26(-2.81%)
Oct 31, 2024 8.982 9.090 8.970 9.080 33,794 +0.00(+0.00%)
Oct 30, 2024 9.060 9.120 9.050 9.080 20,834 -0.11(-1.20%)
Oct 29, 2024 9.240 9.240 9.160 9.190 89,981 -0.18(-1.92%)
Oct 28, 2024 9.180 9.390 9.180 9.370 58,006 +0.04(+0.43%)
Oct 25, 2024 9.340 9.360 9.180 9.330 38,068 +0.26(+2.81%)
Oct 24, 2024 9.080 9.110 9.035 9.075 27,291 +0.39(+4.55%)
Oct 23, 2024 8.670 8.703 8.560 8.680 27,326 -0.12(-1.36%)
Oct 22, 2024 8.750 8.803 8.750 8.800 22,876 +0.06(+0.67%)
Oct 21, 2024 8.680 8.750 8.680 8.741 37,877 +0.01(+0.13%)
Oct 18, 2024 8.740 8.760 8.720 8.730 31,693 -0.02(-0.23%)
Oct 17, 2024 8.720 8.750 8.660 8.750 50,344 +0.08(+0.92%)
Oct 16, 2024 8.669 8.703 8.620 8.670 30,532 +0.15(+1.76%)
Oct 15, 2024 8.489 8.520 8.448 8.520 14,997 +0.01(+0.12%)
Oct 14, 2024 8.500 8.560 8.500 8.510 17,294 -0.08(-0.93%)
Oct 11, 2024 8.530 8.590 8.530 8.590 55,762 +0.05(+0.59%)
Oct 10, 2024 8.530 8.550 8.510 8.540 24,909 -0.01(-0.12%)
Oct 09, 2024 8.470 8.590 8.470 8.550 39,529 +0.26(+3.14%)
Oct 08, 2024 8.284 8.350 8.237 8.290 80,838 +0.28(+3.50%)
Oct 07, 2024 7.920 8.080 7.920 8.010 40,431 -0.07(-0.87%)
Oct 04, 2024 8.070 8.130 8.040 8.080 31,595 +0.21(+2.67%)
Oct 03, 2024 7.860 7.905 7.820 7.870 34,268 -0.18(-2.24%)
Oct 02, 2024 8.090 8.090 8.015 8.050 34,722 -0.27(-3.25%)
Oct 01, 2024 8.430 8.430 8.270 8.320 12,268 -0.32(-3.70%)
Sep 30, 2024 8.675 8.710 8.600 8.640 22,726 -0.45(-4.95%)
Sep 27, 2024 9.140 9.167 9.090 9.090 38,747 +0.19(+2.13%)
Sep 26, 2024 8.890 8.900 8.825 8.900 42,274 +0.29(+3.37%)
Sep 25, 2024 8.650 8.650 8.600 8.610 13,886 -0.18(-2.05%)
Sep 24, 2024 8.790 8.790 8.710 8.790 19,618 +0.16(+1.91%)
Sep 23, 2024 8.630 8.640 8.570 8.625 36,094 +0.11(+1.23%)
Sep 20, 2024 8.480 8.566 8.480 8.520 24,176 -0.21(-2.41%)
Sep 19, 2024 8.790 8.790 8.660 8.730 37,736 +0.02(+0.23%)
Sep 18, 2024 8.760 8.890 8.692 8.710 13,431 +0.00(+0.00%)
Sep 17, 2024 8.740 8.750 8.660 8.710 13,783 +0.10(+1.16%)
Sep 16, 2024 8.550 8.630 8.540 8.610 34,750 -0.05(-0.58%)
Sep 13, 2024 8.710 8.713 8.570 8.660 29,191 +0.22(+2.61%)
Sep 12, 2024 8.350 8.470 8.349 8.440 42,527 -0.03(-0.35%)
Sep 11, 2024 8.390 8.533 8.220 8.470 42,508 -0.01(-0.12%)
Sep 10, 2024 8.448 8.480 8.335 8.480 44,853 -0.24(-2.75%)
Sep 09, 2024 8.730 8.760 8.650 8.720 60,227 -0.14(-1.58%)
Sep 06, 2024 8.965 9.000 8.835 8.860 61,019 -0.29(-3.17%)
Sep 05, 2024 9.147 9.230 9.130 9.150 32,480 +0.05(+0.55%)
Sep 04, 2024 9.077 9.127 9.050 9.100 90,090 -0.04(-0.44%)
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.