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 (%)
Jul 31, 2020 2.550 2.730 2.550 2.720 2,200 +0.06(+2.06%)
Jul 30, 2020 2.550 2.670 2.550 2.665 6,988 +0.06(+2.50%)
Jul 29, 2020 2.620 2.750 2.580 2.600 6,543 -0.06(-2.44%)
Jul 28, 2020 2.800 2.800 2.650 2.665 12,826 -0.04(-1.30%)
Jul 27, 2020 2.750 2.790 2.700 2.700 11,674 +0.01(+0.37%)
Jul 24, 2020 2.780 2.785 2.690 2.690 2,900 +0.00(+0.00%)
Jul 23, 2020 2.750 2.890 2.690 2.690 7,855 -0.02(-0.74%)
Jul 22, 2020 2.750 2.950 2.710 2.710 9,637 -0.14(-4.91%)
Jul 21, 2020 2.750 2.850 2.750 2.850 4,758 +0.07(+2.52%)
Jul 20, 2020 2.790 2.890 2.753 2.780 6,075 -0.01(-0.36%)
Jul 17, 2020 2.750 2.890 2.701 2.790 6,900 +0.05(+1.82%)
Jul 16, 2020 2.800 2.879 2.650 2.740 17,770 -0.12(-4.20%)
Jul 15, 2020 2.840 2.890 2.830 2.860 9,036 +0.02(+0.70%)
Jul 14, 2020 2.850 2.890 2.840 2.840 4,948 -0.05(-1.73%)
Jul 13, 2020 3.040 3.040 2.850 2.890 97,517 +0.12(+4.33%)
Jul 10, 2020 2.690 2.785 2.690 2.770 11,800 +0.08(+2.97%)
Jul 09, 2020 2.680 2.700 2.630 2.690 4,013 -0.07(-2.54%)
Jul 08, 2020 2.820 2.820 2.720 2.760 22,724 -0.06(-2.01%)
Jul 07, 2020 2.757 2.820 2.750 2.817 15,356 +0.08(+2.79%)
Jul 06, 2020 2.695 2.770 2.695 2.740 9,529 +0.07(+2.62%)
Jul 02, 2020 2.750 2.910 2.658 2.670 8,600 +0.09(+3.49%)
Jul 01, 2020 2.510 2.640 2.510 2.580 14,649 +0.06(+2.38%)
Jun 30, 2020 2.530 2.592 2.510 2.520 7,777 -0.04(-1.56%)
Jun 29, 2020 2.610 2.610 2.550 2.560 6,781 -0.05(-1.95%)
Jun 26, 2020 2.600 2.717 2.600 2.611 23,100 -0.18(-6.42%)
Jun 25, 2020 2.750 2.810 2.720 2.790 13,124 -0.06(-1.93%)
Jun 24, 2020 2.650 2.900 2.650 2.845 4,450 -0.02(-0.87%)
Jun 23, 2020 2.825 2.910 2.825 2.870 30,010 -0.07(-2.25%)
Jun 22, 2020 3.085 3.100 2.900 2.936 11,083 +0.02(+0.55%)
Jun 19, 2020 2.915 2.950 2.880 2.920 13,200 +0.04(+1.57%)
Jun 18, 2020 2.940 2.940 2.680 2.875 3,816 -0.06(-2.21%)
Jun 17, 2020 2.620 2.990 2.620 2.940 13,525 -0.04(-1.34%)
Jun 16, 2020 3.000 3.000 2.819 2.980 13,569 +0.22(+7.97%)
Jun 15, 2020 2.950 3.000 2.735 2.760 25,044 -0.19(-6.44%)
Jun 12, 2020 3.090 3.090 2.800 2.950 9,300 +0.06(+2.08%)
Jun 11, 2020 2.900 3.023 2.750 2.890 6,167 -0.04(-1.53%)
Jun 10, 2020 3.170 3.170 2.900 2.935 8,958 -0.07(-2.46%)
Jun 09, 2020 3.050 3.100 2.930 3.009 28,646 -0.04(-1.34%)
Jun 08, 2020 3.000 3.050 2.958 3.050 40,858 +0.15(+5.17%)
Jun 05, 2020 2.960 3.000 2.900 2.900 8,400 +0.16(+5.84%)
Jun 04, 2020 2.780 2.780 2.740 2.740 7,359 +0.04(+1.48%)
Jun 03, 2020 2.800 2.800 2.682 2.700 8,445 +0.10(+3.85%)
Jun 02, 2020 2.680 2.680 2.600 2.600 12,326 +0.04(+1.56%)
Jun 01, 2020 2.670 2.670 2.520 2.560 33,927 -0.11(-4.12%)
May 29, 2020 2.542 2.670 2.542 2.670 1,600 +0.01(+0.38%)
May 28, 2020 2.770 2.800 2.655 2.660 8,941 +0.01(+0.38%)
May 27, 2020 2.670 2.776 2.650 2.650 22,042 +0.00(+0.11%)
May 26, 2020 2.620 2.790 2.620 2.647 5,081 +0.06(+2.40%)
May 22, 2020 2.585 2.585 2.585 2.585 4,200 +0.03(+1.10%)
May 21, 2020 2.530 2.773 2.530 2.557 5,271 +0.01(+0.39%)
May 20, 2020 2.547 2.763 2.547 2.547 1,462 -0.05(-2.04%)
May 19, 2020 2.530 2.600 2.530 2.600 1,725 +0.11(+4.42%)
May 18, 2020 2.493 2.493 2.490 2.490 1,142 -0.03(-1.19%)
May 15, 2020 2.615 2.650 2.520 2.520 2,100 -0.07(-2.70%)
May 14, 2020 2.640 2.640 2.502 2.590 3,416 -0.04(-1.52%)
May 13, 2020 2.715 2.715 2.570 2.630 8,345 -0.03(-1.13%)
May 12, 2020 2.599 2.831 2.570 2.660 4,199 -0.26(-8.90%)
May 11, 2020 2.927 2.930 2.810 2.920 6,029 +0.31(+11.92%)
May 08, 2020 2.609 2.609 2.609 2.609 100 +0.14(+5.63%)
May 07, 2020 2.510 2.510 2.470 2.470 2,669 -0.06(-2.41%)
May 06, 2020 2.610 2.610 2.522 2.531 6,067 +0.03(+1.24%)
May 05, 2020 2.500 2.500 2.500 1 +0.00(+0.00%)
May 04, 2020 2.500 2.650 2.500 2.500 6,657 +0.02(+0.81%)
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.