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 (%)
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%)
Jul 01, 2022 4.360 4.470 4.330 4.400 313,071 -0.10(-2.22%)
Jun 30, 2022 4.600 4.600 4.438 4.500 222,810 -0.15(-3.23%)
Jun 29, 2022 4.700 4.700 4.610 4.650 252,948 -0.10(-2.11%)
Jun 28, 2022 4.890 4.900 4.740 4.750 329,630 -0.02(-0.42%)
Jun 27, 2022 4.830 4.870 4.770 4.770 196,493 -0.14(-2.85%)
Jun 24, 2022 4.842 4.920 4.842 4.910 176,807 +0.28(+6.05%)
Jun 23, 2022 4.570 4.710 4.570 4.630 370,700 -0.02(-0.43%)
Jun 22, 2022 4.650 4.780 4.650 4.650 468,278 -0.21(-4.32%)
Jun 21, 2022 4.830 4.910 4.830 4.860 302,642 +0.18(+3.85%)
Jun 17, 2022 4.750 4.750 4.590 4.680 236,495 -0.11(-2.30%)
Jun 16, 2022 5.020 5.020 4.750 4.790 244,400 -0.25(-4.96%)
Jun 15, 2022 4.980 5.100 4.901 5.040 348,208 +0.08(+1.61%)
Jun 14, 2022 4.812 5.000 4.810 4.960 311,965 +0.04(+0.92%)
Jun 13, 2022 5.100 5.150 4.850 4.915 76,234 -0.24(-4.56%)
Jun 10, 2022 5.280 5.280 5.130 5.150 160,195 -0.10(-1.90%)
Jun 09, 2022 5.390 5.400 5.250 5.250 33,411 -0.20(-3.67%)
Jun 08, 2022 5.430 5.520 5.430 5.450 71,016 -0.13(-2.42%)
Jun 07, 2022 5.550 5.610 5.525 5.585 46,930 -0.20(-3.37%)
Jun 06, 2022 5.730 5.850 5.730 5.780 72,372 +0.07(+1.23%)
Jun 03, 2022 5.800 5.800 5.710 5.710 38,422 -0.20(-3.30%)
Jun 02, 2022 5.860 5.940 5.756 5.905 53,061 -0.00(-0.08%)
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.