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

Renault S.A. (OP: RNLSY )

9.920 -0.640 (-6.06%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 30, 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 (%)
Sep 30, 2021 7.040 7.110 7.040 7.060 38,355 -0.15(-2.08%)
Sep 29, 2021 7.266 7.270 7.210 7.210 30,182 +0.06(+0.84%)
Sep 28, 2021 7.280 7.320 7.130 7.150 45,667 -0.16(-2.19%)
Sep 27, 2021 7.305 7.330 7.280 7.310 16,958 +0.15(+2.10%)
Sep 24, 2021 7.165 7.180 7.140 7.160 25,561 +0.16(+2.36%)
Sep 23, 2021 6.920 7.022 6.920 6.995 34,281 +0.21(+3.02%)
Sep 22, 2021 6.820 6.840 6.760 6.790 86,116 +0.26(+3.98%)
Sep 21, 2021 6.620 6.620 6.530 6.530 58,633 +0.03(+0.46%)
Sep 20, 2021 6.490 6.560 6.440 6.500 59,164 -0.19(-2.84%)
Sep 17, 2021 6.750 6.750 6.668 6.690 75,327 -0.12(-1.76%)
Sep 16, 2021 6.865 6.870 6.770 6.810 31,550 -0.19(-2.71%)
Sep 15, 2021 6.915 7.000 6.900 7.000 35,667 +0.03(+0.43%)
Sep 14, 2021 7.130 7.130 6.950 6.970 60,454 -0.06(-0.85%)
Sep 13, 2021 6.955 7.040 6.950 7.030 46,342 +0.21(+3.08%)
Sep 10, 2021 6.900 6.905 6.820 6.820 21,433 -0.02(-0.29%)
Sep 09, 2021 6.840 6.930 6.836 6.840 22,561 -0.07(-1.04%)
Sep 08, 2021 6.950 6.950 6.900 6.912 30,136 -0.07(-0.97%)
Sep 07, 2021 7.040 7.040 6.970 6.980 52,743 -0.12(-1.76%)
Sep 03, 2021 7.180 7.180 7.070 7.105 32,006 -0.11(-1.59%)
Sep 02, 2021 7.260 7.260 7.200 7.220 16,802 -0.05(-0.69%)
Sep 01, 2021 7.350 7.350 7.270 7.270 25,277 -0.10(-1.36%)
Aug 31, 2021 7.360 7.380 7.306 7.370 26,827 +0.11(+1.49%)
Aug 30, 2021 7.350 7.350 7.260 7.262 11,384 -0.04(-0.52%)
Aug 27, 2021 7.205 7.320 7.205 7.300 19,130 +0.10(+1.39%)
Aug 26, 2021 7.286 7.286 7.200 7.200 18,456 -0.13(-1.77%)
Aug 25, 2021 7.370 7.370 7.290 7.330 26,816 +0.00(+0.00%)
Aug 24, 2021 7.340 7.340 7.282 7.330 23,743 +0.09(+1.24%)
Aug 23, 2021 7.240 7.265 7.216 7.240 16,126 +0.00(+0.00%)
Aug 20, 2021 7.144 7.245 7.140 7.240 25,748 -0.09(-1.23%)
Aug 19, 2021 7.355 7.410 7.300 7.330 39,463 -0.13(-1.74%)
Aug 18, 2021 7.435 7.520 7.430 7.460 28,201 -0.09(-1.19%)
Aug 17, 2021 7.590 7.590 7.505 7.550 10,506 -0.20(-2.58%)
Aug 16, 2021 7.680 7.750 7.680 7.750 24,793 -0.13(-1.65%)
Aug 13, 2021 7.845 7.895 7.845 7.880 15,499 -0.03(-0.38%)
Aug 12, 2021 7.890 7.930 7.890 7.910 9,042 -0.02(-0.25%)
Aug 11, 2021 7.860 7.930 7.860 7.930 38,547 +0.09(+1.15%)
Aug 10, 2021 7.770 7.840 7.760 7.840 19,583 -0.00(-0.06%)
Aug 09, 2021 7.835 7.860 7.805 7.845 15,070 -0.17(-2.17%)
Aug 06, 2021 8.050 8.050 8.015 8.019 4,490 -0.00(-0.01%)
Aug 05, 2021 7.982 8.030 7.982 8.020 24,866 +0.14(+1.78%)
Aug 04, 2021 7.825 7.900 7.825 7.880 29,994 +0.24(+3.07%)
Aug 03, 2021 7.628 7.650 7.615 7.645 43,031 -0.05(-0.59%)
Aug 02, 2021 7.840 7.840 7.690 7.690 16,178 +0.13(+1.70%)
Jul 30, 2021 7.600 7.600 7.540 7.561 11,754 -0.23(-2.93%)
Jul 29, 2021 7.848 7.860 7.790 7.790 13,127 +0.05(+0.65%)
Jul 28, 2021 7.690 7.756 7.680 7.740 134,979 +0.33(+4.45%)
Jul 27, 2021 7.365 7.450 7.350 7.410 42,548 +0.01(+0.14%)
Jul 26, 2021 7.430 7.430 7.300 7.400 23,022 +0.10(+1.37%)
Jul 23, 2021 7.360 7.400 7.286 7.300 41,730 +0.07(+0.97%)
Jul 22, 2021 7.280 7.280 7.210 7.230 21,406 -0.16(-2.17%)
Jul 21, 2021 7.355 7.400 7.340 7.390 57,778 +0.33(+4.67%)
Jul 20, 2021 6.900 7.090 6.880 7.060 98,295 +0.10(+1.44%)
Jul 19, 2021 6.870 6.990 6.830 6.960 112,254 -0.34(-4.66%)
Jul 16, 2021 7.260 7.300 7.230 7.300 39,370 -0.04(-0.54%)
Jul 15, 2021 7.290 7.355 7.290 7.340 60,860 -0.18(-2.39%)
Jul 14, 2021 7.613 7.613 7.506 7.520 9,949 -0.06(-0.79%)
Jul 13, 2021 7.720 7.720 7.570 7.580 40,701 -0.21(-2.70%)
Jul 12, 2021 7.695 7.807 7.695 7.790 23,093 -0.12(-1.52%)
Jul 09, 2021 7.915 7.920 7.900 7.910 17,609 +0.24(+3.13%)
Jul 08, 2021 7.630 7.720 7.610 7.670 39,233 -0.13(-1.67%)
Jul 07, 2021 7.770 7.830 7.750 7.800 36,819 -0.10(-1.27%)
Jul 06, 2021 8.130 8.130 7.890 7.900 196,601 -0.49(-5.84%)
Jul 02, 2021 8.370 8.400 8.355 8.390 32,225 +0.02(+0.24%)
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.