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

Renault S.A. (OP: RNLSY )

10.56 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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, 2022 5.367 5.435 5.320 5.320 60,916 +0.01(+0.19%)
Sep 29, 2022 5.370 5.370 5.235 5.310 30,477 -0.43(-7.49%)
Sep 28, 2022 5.630 5.750 5.539 5.740 171,065 +0.31(+5.71%)
Sep 27, 2022 5.450 5.520 5.390 5.430 134,273 +0.13(+2.45%)
Sep 26, 2022 5.400 5.410 5.290 5.300 90,589 -0.05(-0.93%)
Sep 23, 2022 5.410 5.490 5.290 5.350 22,246 -0.53(-9.01%)
Sep 22, 2022 5.890 5.890 5.800 5.880 78,421 +0.11(+1.91%)
Sep 21, 2022 5.920 5.960 5.770 5.770 9,555 -0.39(-6.33%)
Sep 20, 2022 6.250 6.250 6.080 6.160 23,494 -0.16(-2.45%)
Sep 19, 2022 6.175 6.330 6.170 6.315 32,472 -0.06(-1.02%)
Sep 16, 2022 6.246 6.380 6.246 6.380 21,772 +0.17(+2.74%)
Sep 15, 2022 6.250 6.270 6.180 6.210 28,474 +0.18(+2.99%)
Sep 14, 2022 5.996 6.085 5.968 6.030 9,025 +0.22(+3.79%)
Sep 13, 2022 6.020 6.020 5.790 5.810 35,809 -0.34(-5.53%)
Sep 12, 2022 6.130 6.170 6.125 6.150 51,232 +0.28(+4.77%)
Sep 09, 2022 5.855 5.880 5.820 5.870 11,044 +0.18(+3.16%)
Sep 08, 2022 5.683 5.710 5.590 5.690 41,663 -0.09(-1.56%)
Sep 07, 2022 5.666 5.780 5.656 5.780 56,089 +0.28(+5.09%)
Sep 06, 2022 5.560 5.580 5.496 5.500 25,238 -0.04(-0.72%)
Sep 02, 2022 5.780 5.835 5.520 5.540 150,214 -0.14(-2.46%)
Sep 01, 2022 5.588 5.680 5.520 5.680 58,704 +0.01(+0.18%)
Aug 31, 2022 5.716 5.760 5.662 5.670 44,531 +0.06(+1.07%)
Aug 30, 2022 5.530 5.770 5.530 5.610 173,499 +0.04(+0.72%)
Aug 29, 2022 5.500 5.580 5.500 5.570 19,861 +0.22(+4.11%)
Aug 26, 2022 5.556 5.559 5.350 5.350 73,488 -0.30(-5.31%)
Aug 25, 2022 5.590 5.650 5.580 5.650 8,513 +0.11(+1.99%)
Aug 24, 2022 5.450 5.560 5.450 5.540 20,795 +0.05(+1.00%)
Aug 23, 2022 5.566 5.566 5.480 5.485 26,037 -0.01(-0.27%)
Aug 22, 2022 5.550 5.580 5.486 5.500 29,430 -0.34(-5.82%)
Aug 19, 2022 5.895 5.895 5.825 5.840 27,085 -0.24(-3.95%)
Aug 18, 2022 6.056 6.105 6.035 6.080 13,476 +0.01(+0.16%)
Aug 17, 2022 6.060 6.120 6.020 6.070 13,552 -0.14(-2.25%)
Aug 16, 2022 6.180 6.240 6.180 6.210 14,603 +0.00(+0.00%)
Aug 15, 2022 6.160 6.220 6.148 6.210 26,681 -0.11(-1.74%)
Aug 12, 2022 6.240 6.320 6.230 6.320 14,179 +0.10(+1.61%)
Aug 11, 2022 6.300 6.300 6.205 6.220 68,037 -0.02(-0.32%)
Aug 10, 2022 6.260 6.320 6.235 6.240 43,666 +0.29(+4.87%)
Aug 09, 2022 6.040 6.040 5.950 5.950 18,042 -0.13(-2.14%)
Aug 08, 2022 6.060 6.130 6.060 6.080 29,994 +0.02(+0.33%)
Aug 05, 2022 6.000 6.060 5.977 6.060 55,519 +0.13(+2.19%)
Aug 04, 2022 5.910 5.940 5.850 5.930 38,343 -0.07(-1.17%)
Aug 03, 2022 5.920 6.010 5.860 6.000 100,156 -0.05(-0.83%)
Aug 02, 2022 6.100 6.100 6.000 6.050 271,391 -0.06(-0.97%)
Aug 01, 2022 6.050 6.125 6.040 6.109 36,122 +0.25(+4.25%)
Jul 29, 2022 5.770 5.860 5.770 5.860 36,907 +0.32(+5.78%)
Jul 28, 2022 5.490 5.590 5.470 5.540 24,276 +0.17(+3.17%)
Jul 27, 2022 5.230 5.390 5.210 5.370 39,940 +0.23(+4.47%)
Jul 26, 2022 5.100 5.166 5.100 5.140 87,154 -0.19(-3.56%)
Jul 25, 2022 5.400 5.410 5.310 5.330 57,881 +0.16(+3.09%)
Jul 22, 2022 5.200 5.260 5.160 5.170 47,831 -0.01(-0.19%)
Jul 21, 2022 5.130 5.190 5.110 5.180 93,939 -0.01(-0.19%)
Jul 20, 2022 5.170 5.250 5.135 5.190 136,173 -0.07(-1.33%)
Jul 19, 2022 5.140 5.270 5.120 5.260 119,411 +0.34(+6.91%)
Jul 18, 2022 4.964 5.010 4.910 4.920 73,906 +0.09(+1.86%)
Jul 15, 2022 4.780 4.850 4.730 4.830 40,477 +0.28(+6.15%)
Jul 14, 2022 4.540 4.550 4.450 4.550 87,644 -0.08(-1.81%)
Jul 13, 2022 4.540 4.674 4.540 4.634 99,838 -0.05(-1.09%)
Jul 12, 2022 4.540 4.750 4.540 4.685 124,787 +0.05(+1.02%)
Jul 11, 2022 4.830 4.830 4.630 4.638 121,906 -0.29(-5.93%)
Jul 08, 2022 4.900 4.960 4.846 4.930 74,315 +0.06(+1.23%)
Jul 07, 2022 4.850 4.870 4.780 4.870 165,918 +0.28(+6.10%)
Jul 06, 2022 4.520 4.620 4.510 4.590 235,000 -0.13(-2.75%)
Jul 05, 2022 4.680 4.720 4.610 4.720 159,815 -0.38(-7.45%)
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.