Renault S.A. (OP: RNLSY )

5.093 USD +0.052 (+1.03%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 5.160 5.160 5.040 5.041 66,455 +0.01(+0.22%)
Sep 22, 2020 4.990 5.030 4.950 5.030 36,933 +0.11(+2.24%)
Sep 21, 2020 5.050 5.060 4.850 4.920 35,813 -0.38(-7.17%)
Sep 18, 2020 5.390 5.390 5.260 5.300 121,500 -0.21(-3.86%)
Sep 17, 2020 5.470 5.530 5.470 5.513 37,711 +0.02(+0.42%)
Sep 16, 2020 5.470 5.540 5.440 5.490 27,690 -0.15(-2.66%)
Sep 15, 2020 5.910 5.910 5.600 5.640 16,990 -0.16(-2.80%)
Sep 14, 2020 5.850 5.900 5.750 5.803 23,285 +0.09(+1.53%)
Sep 11, 2020 5.710 5.748 5.670 5.715 9,200 -0.05(-0.95%)
Sep 10, 2020 5.900 5.970 5.730 5.770 44,678 -0.16(-2.70%)
Sep 09, 2020 5.920 5.960 5.910 5.930 10,405 +0.06(+1.02%)
Sep 08, 2020 5.790 5.930 5.790 5.870 25,097 +0.06(+1.03%)
Sep 04, 2020 5.865 5.865 5.720 5.810 33,100 +0.35(+6.41%)
Sep 03, 2020 5.720 5.720 5.410 5.460 43,447 +0.12(+2.25%)
Sep 02, 2020 5.340 5.380 5.300 5.340 162,834 -0.06(-1.06%)
Sep 01, 2020 5.380 5.470 5.290 5.397 40,726 -0.27(-4.81%)
Aug 31, 2020 6.040 6.040 5.650 5.670 19,295 -0.03(-0.53%)
Aug 28, 2020 5.700 5.730 5.670 5.700 12,900 +0.03(+0.44%)
Aug 27, 2020 5.910 5.910 5.620 5.675 21,032 -0.06(-0.96%)
Aug 26, 2020 5.720 5.760 5.720 5.730 10,690 -0.05(-0.87%)
Aug 25, 2020 5.800 5.800 5.723 5.780 15,933 +0.05(+0.87%)
Aug 24, 2020 5.550 5.740 5.540 5.730 27,099 +0.33(+6.06%)
Aug 21, 2020 5.340 5.410 5.330 5.402 10,300 -0.04(-0.69%)
Aug 20, 2020 5.531 5.531 5.390 5.440 12,339 -0.24(-4.23%)
Aug 19, 2020 5.830 5.830 5.668 5.680 17,020 +0.02(+0.35%)
Aug 18, 2020 5.750 5.750 5.660 5.660 19,651 -0.02(-0.35%)
Aug 17, 2020 5.690 5.720 5.680 5.680 80,345 -0.04(-0.74%)
Aug 14, 2020 5.685 5.727 5.685 5.723 8,400 -0.03(-0.48%)
Aug 13, 2020 5.870 5.870 5.700 5.750 10,010 -0.15(-2.54%)
Aug 12, 2020 5.970 5.970 5.880 5.900 12,826 +0.12(+1.99%)
Aug 11, 2020 5.810 5.880 5.760 5.785 36,069 +0.17(+3.03%)
Aug 10, 2020 5.540 5.630 5.540 5.615 19,200 +0.29(+5.35%)
Aug 07, 2020 5.240 5.360 5.240 5.330 13,600 +0.04(+0.76%)
Aug 06, 2020 5.280 5.340 5.250 5.290 9,606 -0.08(-1.58%)
Aug 05, 2020 5.320 5.420 5.320 5.375 17,240 +0.13(+2.58%)
Aug 04, 2020 5.150 5.240 5.140 5.240 39,873 +0.34(+6.94%)
Aug 03, 2020 4.800 4.920 4.800 4.900 666,108 +0.21(+4.48%)
Jul 31, 2020 4.950 4.950 4.630 4.690 49,400 -0.46(-8.93%)
Jul 30, 2020 5.230 5.230 5.080 5.150 69,108 -0.43(-7.71%)
Jul 29, 2020 5.660 5.680 5.563 5.580 17,810 -0.16(-2.70%)
Jul 28, 2020 5.850 5.900 5.720 5.735 69,484 -0.17(-2.96%)
Jul 27, 2020 5.840 5.930 5.840 5.910 98,526 +0.14(+2.43%)
Jul 24, 2020 5.790 5.840 5.770 5.770 45,300 -0.08(-1.37%)
Jul 23, 2020 5.882 5.900 5.790 5.850 129,161 +0.22(+3.91%)
Jul 22, 2020 5.490 5.650 5.474 5.630 132,407 +0.07(+1.26%)
Jul 21, 2020 5.570 5.610 5.550 5.560 635,338 +0.04(+0.72%)
Jul 20, 2020 5.485 5.530 5.460 5.520 13,859 +0.11(+2.03%)
Jul 17, 2020 5.374 5.430 5.374 5.410 18,100 +0.04(+0.74%)
Jul 16, 2020 5.350 5.420 5.350 5.370 136,801 +0.09(+1.70%)
Jul 15, 2020 5.310 5.370 5.270 5.280 25,987 +0.18(+3.53%)
Jul 14, 2020 4.990 5.130 4.980 5.100 31,506 +0.12(+2.41%)
Jul 13, 2020 5.230 5.230 4.980 4.980 20,966 -0.07(-1.39%)
Jul 10, 2020 4.890 5.050 4.890 5.050 13,600 +0.18(+3.80%)
Jul 09, 2020 5.010 5.110 4.790 4.865 22,799 -0.12(-2.41%)
Jul 08, 2020 5.000 5.000 4.910 4.985 12,973 -0.14(-2.83%)
Jul 07, 2020 5.316 5.316 5.100 5.130 39,093 -0.05(-0.97%)
Jul 06, 2020 5.196 5.210 5.170 5.180 18,710 +0.19(+3.81%)
Jul 02, 2020 5.010 5.130 4.940 4.990 45,700 +0.17(+3.42%)
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.