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

Renesas Electronics Corp (OP: RNECY )

8.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2019 3.181 3.181 3.170 3.170 300 -0.11(-3.35%)
Nov 27, 2019 3.280 3.281 3.280 3.280 1,800 +0.01(+0.31%)
Nov 26, 2019 3.262 3.330 3.240 3.270 8,306 -0.06(-1.80%)
Nov 25, 2019 3.255 3.330 3.255 3.330 8,529 +0.18(+5.55%)
Nov 22, 2019 3.185 3.185 3.150 3.155 3,600 +0.00(+0.16%)
Nov 21, 2019 3.215 3.215 3.140 3.150 1,950 -0.05(-1.56%)
Nov 20, 2019 3.250 3.250 3.200 3.200 5,224 -0.08(-2.41%)
Nov 19, 2019 3.270 3.315 3.260 3.279 2,860 -0.10(-2.99%)
Nov 18, 2019 3.380 3.380 3.380 3.380 169 -0.02(-0.59%)
Nov 15, 2019 3.400 3.425 3.400 3.400 2,300 +0.09(+2.72%)
Nov 14, 2019 3.280 3.310 3.280 3.310 36,387 +0.04(+1.22%)
Nov 13, 2019 3.290 3.300 3.270 3.270 714 +0.00(+0.00%)
Nov 12, 2019 3.260 3.275 3.260 3.270 7,573 +0.07(+2.19%)
Nov 11, 2019 3.200 3.200 3.110 3.200 6,599 -0.01(-0.31%)
Nov 08, 2019 3.260 3.310 3.210 3.210 1,700 -0.11(-3.34%)
Nov 07, 2019 3.409 3.420 3.321 3.321 1,913 -0.12(-3.46%)
Nov 06, 2019 3.405 3.450 3.405 3.440 10,182 -0.07(-1.99%)
Nov 05, 2019 3.540 3.540 3.490 3.510 6,641 +0.20(+5.91%)
Nov 04, 2019 3.440 3.440 3.296 3.314 2,010 -0.06(-1.66%)
Nov 01, 2019 3.370 3.370 3.370 3.370 2,000 +0.00(+0.00%)
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%)
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.