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

Renault S.A. (OP: RNLSY )

10.29 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 6, 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 (%)
Dec 31, 2019 9.450 9.450 9.330 9.420 46,000 -0.05(-0.53%)
Dec 30, 2019 9.550 9.550 9.470 9.470 83,292 -0.03(-0.32%)
Dec 27, 2019 9.640 9.640 9.500 9.500 91,300 -0.08(-0.84%)
Dec 26, 2019 9.460 9.600 9.460 9.580 130,366 +0.09(+0.95%)
Dec 24, 2019 9.460 9.508 9.440 9.490 25,600 -0.04(-0.42%)
Dec 23, 2019 9.515 9.557 9.500 9.530 129,323 -0.12(-1.19%)
Dec 20, 2019 9.530 9.670 9.510 9.645 79,000 +0.05(+0.57%)
Dec 19, 2019 9.460 9.590 9.430 9.590 116,320 +0.00(+0.00%)
Dec 18, 2019 9.610 9.650 9.570 9.590 66,005 -0.11(-1.13%)
Dec 17, 2019 9.650 9.720 9.630 9.700 80,568 +0.16(+1.73%)
Dec 16, 2019 9.540 9.598 9.510 9.535 57,578 +0.11(+1.11%)
Dec 13, 2019 9.510 9.510 9.390 9.430 70,200 +0.07(+0.75%)
Dec 12, 2019 9.210 9.390 9.210 9.360 131,090 +0.25(+2.74%)
Dec 11, 2019 9.070 9.130 9.050 9.110 106,058 +0.02(+0.22%)
Dec 10, 2019 9.090 9.140 9.040 9.090 196,956 -0.07(-0.76%)
Dec 09, 2019 9.217 9.275 9.160 9.160 113,372 -0.01(-0.11%)
Dec 06, 2019 9.210 9.238 9.170 9.170 48,500 -0.01(-0.11%)
Dec 05, 2019 9.290 9.290 9.160 9.180 94,020 -0.11(-1.18%)
Dec 04, 2019 9.360 9.360 9.290 9.290 81,428 -0.05(-0.54%)
Dec 03, 2019 9.320 9.355 9.240 9.340 519,210 -0.18(-1.89%)
Dec 02, 2019 9.530 9.560 9.510 9.520 380,874 +0.03(+0.32%)
Nov 29, 2019 9.560 9.560 9.490 9.490 38,900 -0.10(-1.04%)
Nov 27, 2019 9.650 9.660 9.580 9.590 101,300 -0.01(-0.10%)
Nov 26, 2019 9.580 9.615 9.540 9.600 98,197 +0.00(+0.00%)
Nov 25, 2019 9.610 9.660 9.580 9.600 192,039 -0.10(-1.03%)
Nov 22, 2019 9.690 9.710 9.660 9.700 217,600 +0.12(+1.25%)
Nov 21, 2019 9.580 9.639 9.550 9.580 148,870 -0.03(-0.31%)
Nov 20, 2019 9.651 9.670 9.582 9.610 53,073 -0.08(-0.83%)
Nov 19, 2019 9.720 9.850 9.660 9.690 111,096 +0.09(+0.99%)
Nov 18, 2019 9.600 9.610 9.510 9.595 126,161 -0.17(-1.79%)
Nov 15, 2019 9.646 9.810 9.646 9.770 152,400 +0.04(+0.41%)
Nov 14, 2019 9.750 9.760 9.570 9.730 114,270 -0.04(-0.41%)
Nov 13, 2019 9.900 9.900 9.770 9.770 68,373 -0.22(-2.20%)
Nov 12, 2019 10.09 10.09 9.970 9.990 78,532 -0.11(-1.09%)
Nov 11, 2019 10.15 10.22 10.10 10.10 71,350 -0.13(-1.27%)
Nov 08, 2019 10.24 10.26 10.23 10.23 35,900 -0.12(-1.16%)
Nov 07, 2019 10.46 10.46 10.35 10.35 54,010 +0.17(+1.67%)
Nov 06, 2019 10.18 10.19 10.11 10.18 45,932 -0.14(-1.36%)
Nov 05, 2019 10.36 10.37 10.28 10.32 71,425 -0.10(-0.98%)
Nov 04, 2019 10.47 10.48 10.40 10.42 114,869 +0.04(+0.40%)
Nov 01, 2019 10.33 10.42 10.30 10.38 70,900 +0.23(+2.27%)
Oct 31, 2019 10.18 10.20 10.11 10.15 191,483 -0.30(-2.87%)
Oct 30, 2019 10.38 10.49 10.36 10.45 75,050 -0.22(-2.06%)
Oct 29, 2019 10.97 11.01 10.60 10.67 504,518 -0.30(-2.73%)
Oct 28, 2019 10.85 11.02 10.85 10.97 47,735 +0.19(+1.76%)
Oct 25, 2019 10.72 10.82 10.72 10.78 47,900 +0.01(+0.09%)
Oct 24, 2019 10.78 10.85 10.71 10.77 39,333 -0.10(-0.92%)
Oct 23, 2019 10.88 10.89 10.84 10.87 46,266 +0.10(+0.93%)
Oct 22, 2019 10.76 10.88 10.75 10.77 94,942 -0.13(-1.19%)
Oct 21, 2019 10.97 10.98 10.89 10.90 132,956 +0.05(+0.46%)
Oct 18, 2019 10.85 10.85 10.63 10.85 164,800 -0.57(-4.99%)
Oct 17, 2019 12.25 12.26 11.42 11.42 34,542 -0.70(-5.78%)
Oct 16, 2019 12.14 12.18 12.08 12.12 32,739 +0.14(+1.17%)
Oct 15, 2019 11.80 12.06 11.78 11.98 26,260 +0.18(+1.53%)
Oct 14, 2019 11.79 11.84 11.76 11.80 50,291 +0.11(+0.96%)
Oct 11, 2019 11.70 11.76 11.67 11.69 114,600 +0.56(+5.01%)
Oct 10, 2019 11.10 11.13 11.04 11.13 73,483 +0.06(+0.54%)
Oct 09, 2019 11.12 11.14 10.89 11.07 51,341 +0.08(+0.75%)
Oct 08, 2019 10.94 11.05 10.93 10.99 89,177 +0.02(+0.16%)
Oct 07, 2019 10.97 11.05 10.96 10.97 55,267 -0.04(-0.37%)
Oct 04, 2019 10.88 11.03 10.88 11.01 46,600 -0.06(-0.53%)
Oct 03, 2019 11.00 11.08 10.93 11.07 90,954 +0.00(+0.00%)
Oct 02, 2019 11.12 11.23 11.06 11.07 67,598 -0.27(-2.40%)
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.