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

Renault S.A. (OP: RNLSY )

10.78 -0.18 (-1.64%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 17, 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, 2015 14.23 14.49 14.12 14.40 6,316 +0.38(+2.71%)
Sep 29, 2015 14.08 14.25 13.87 14.02 75,414 -0.01(-0.07%)
Sep 28, 2015 14.04 14.08 13.82 14.03 628,832 -0.61(-4.17%)
Sep 25, 2015 14.65 14.65 14.64 14.64 2,468 +0.05(+0.34%)
Sep 24, 2015 14.23 14.59 14.23 14.59 28,186 -0.02(-0.14%)
Sep 23, 2015 14.67 14.67 14.37 14.61 3,770 -0.32(-2.14%)
Sep 22, 2015 14.80 14.97 14.73 14.93 10,407 -1.22(-7.55%)
Sep 21, 2015 16.19 16.19 15.80 16.15 2,680 -0.66(-3.93%)
Sep 18, 2015 16.83 16.89 16.70 16.81 6,509 -1.01(-5.67%)
Sep 17, 2015 17.53 17.87 17.36 17.82 6,469 +0.55(+3.18%)
Sep 16, 2015 17.07 17.27 17.07 17.27 5,959 +0.57(+3.44%)
Sep 15, 2015 16.80 16.85 16.59 16.70 11,990 +0.05(+0.27%)
Sep 14, 2015 16.33 16.65 16.33 16.65 8,500 -0.13(-0.77%)
Sep 11, 2015 16.73 16.91 16.73 16.78 3,914 -0.17(-1.00%)
Sep 10, 2015 16.95 16.95 16.72 16.95 12,170 +0.07(+0.44%)
Sep 09, 2015 17.06 17.06 16.72 16.88 6,128 +0.16(+0.99%)
Sep 08, 2015 16.47 16.72 16.47 16.71 4,535 +0.92(+5.83%)
Sep 04, 2015 15.79 15.79 15.79 0 -0.28(-1.74%)
Sep 03, 2015 16.07 16.25 16.07 16.07 3,672 +0.13(+0.82%)
Sep 02, 2015 15.85 16.02 15.69 15.94 7,574 -0.17(-1.06%)
Sep 01, 2015 16.08 16.11 15.98 16.11 11,435 -0.48(-2.86%)
Aug 31, 2015 16.44 16.69 16.44 16.59 10,107 -0.39(-2.33%)
Aug 28, 2015 16.98 16.98 16.78 16.98 3,162 -0.24(-1.39%)
Aug 27, 2015 17.12 17.22 16.87 17.22 4,716 +0.46(+2.74%)
Aug 26, 2015 16.61 16.85 16.35 16.76 11,433 +0.60(+3.71%)
Aug 25, 2015 16.85 16.93 16.16 16.16 35,301 -0.10(-0.62%)
Aug 24, 2015 15.60 16.42 15.60 16.26 3,541 -0.23(-1.39%)
Aug 21, 2015 16.61 16.80 16.49 16.49 3,085 -0.21(-1.26%)
Aug 20, 2015 16.69 16.93 16.68 16.70 5,023 -0.70(-4.02%)
Aug 19, 2015 17.62 17.62 17.40 17.40 15,407 -0.36(-2.03%)
Aug 18, 2015 17.94 18.04 17.76 17.76 10,586 -0.50(-2.74%)
Aug 17, 2015 18.21 18.26 18.20 18.26 769 -0.40(-2.14%)
Aug 14, 2015 18.61 18.66 18.25 18.66 1,059 +0.52(+2.87%)
Aug 13, 2015 18.44 18.44 18.13 18.14 3,230 -0.34(-1.84%)
Aug 12, 2015 18.06 18.48 18.06 18.48 5,332 -0.30(-1.60%)
Aug 11, 2015 18.87 18.87 18.57 18.78 3,228 -0.49(-2.53%)
Aug 10, 2015 19.22 19.32 19.22 19.27 1,384 +0.07(+0.35%)
Aug 07, 2015 19.12 19.37 19.06 19.20 2,387 +0.06(+0.31%)
Aug 06, 2015 19.10 19.14 18.79 19.14 1,439 -0.02(-0.10%)
Aug 05, 2015 19.02 19.31 19.01 19.16 4,499 +0.43(+2.30%)
Aug 04, 2015 18.58 18.78 18.50 18.73 9,811 +0.13(+0.70%)
Aug 03, 2015 18.22 18.60 18.22 18.60 7,422 +0.32(+1.75%)
Jul 31, 2015 18.40 18.40 18.28 18.28 2,149 +0.31(+1.73%)
Jul 30, 2015 18.10 18.23 17.97 17.97 1,134 -2.04(-10.19%)
Jul 29, 2015 19.78 20.01 19.78 20.01 1,679 +0.23(+1.16%)
Jul 28, 2015 19.67 19.82 19.53 19.78 7,636 +0.10(+0.51%)
Jul 27, 2015 19.52 19.69 19.40 19.68 3,697 -0.43(-2.14%)
Jul 24, 2015 20.11 20.11 20.11 20.11 745 -0.51(-2.47%)
Jul 23, 2015 20.32 20.62 20.32 20.62 1,354 +0.17(+0.81%)
Jul 22, 2015 20.56 20.56 20.45 20.45 1,148 -0.27(-1.28%)
Jul 21, 2015 20.74 20.74 20.36 20.72 2,616 +0.45(+2.22%)
Jul 20, 2015 20.13 20.44 20.13 20.27 2,294 -0.06(-0.30%)
Jul 17, 2015 20.33 20.33 20.33 20.33 896 -0.13(-0.64%)
Jul 16, 2015 20.16 20.46 20.16 20.46 9,530 +0.34(+1.69%)
Jul 15, 2015 20.10 20.12 20.10 20.12 1,124 +0.01(+0.05%)
Jul 14, 2015 20.11 20.11 19.81 20.11 2,677 -0.24(-1.18%)
Jul 13, 2015 20.36 20.36 20.34 20.35 1,502 -0.13(-0.62%)
Jul 10, 2015 20.27 20.55 20.27 20.48 4,168 +0.88(+4.47%)
Jul 09, 2015 19.76 19.76 19.31 19.60 15,718 +0.40(+2.08%)
Jul 08, 2015 19.30 19.30 19.00 19.20 7,155 -1.21(-5.93%)
Jul 07, 2015 19.90 20.41 19.76 20.41 4,157 -0.50(-2.39%)
Jul 06, 2015 20.69 20.92 20.57 20.91 7,359 -0.48(-2.24%)
Jul 02, 2015 21.39 21.39 21.39 0 -0.19(-0.88%)
Jul 01, 2015 21.56 21.58 21.43 21.58 1,831 +0.40(+1.89%)
Jun 30, 2015 20.98 21.18 20.95 21.18 2,864 +0.28(+1.34%)
Jun 29, 2015 21.30 21.30 20.90 20.90 12,296 -1.12(-5.09%)
Jun 26, 2015 21.86 22.02 21.86 22.02 3,683 +0.16(+0.73%)
Jun 25, 2015 21.75 21.86 21.57 21.86 6,455 +0.12(+0.55%)
Jun 24, 2015 21.63 21.74 21.52 21.74 2,597 -0.12(-0.55%)
Jun 23, 2015 21.85 21.86 21.74 21.86 1,841 +0.03(+0.14%)
Jun 22, 2015 21.66 21.83 21.64 21.83 618 +0.82(+3.90%)
Jun 19, 2015 20.85 21.01 20.83 21.01 4,346 +0.05(+0.24%)
Jun 18, 2015 20.49 20.97 20.49 20.96 5,980 +0.37(+1.80%)
Jun 17, 2015 20.73 20.74 20.51 20.59 4,290 -0.50(-2.37%)
Jun 16, 2015 20.85 21.10 20.85 21.09 3,626 +0.47(+2.28%)
Jun 15, 2015 20.64 20.64 20.62 20.62 905 -0.76(-3.55%)
Jun 12, 2015 21.38 21.38 21.38 21.38 1,232 +0.04(+0.19%)
Jun 11, 2015 21.34 21.49 21.34 21.34 4,939 -0.01(-0.05%)
Jun 10, 2015 21.35 21.35 21.35 21.35 1,175 +0.37(+1.76%)
Jun 09, 2015 20.45 21.04 20.45 20.98 8,463 +0.78(+3.86%)
Jun 08, 2015 20.39 20.39 20.10 20.20 3,021 -0.43(-2.08%)
Jun 05, 2015 20.55 20.63 20.39 20.63 670 -0.22(-1.06%)
Jun 04, 2015 21.04 21.04 20.80 20.85 4,824 -0.58(-2.73%)
Jun 03, 2015 21.41 21.57 21.25 21.43 7,687 +0.29(+1.40%)
Jun 02, 2015 21.11 21.14 21.07 21.14 1,828 +0.35(+1.68%)
Jun 01, 2015 20.64 20.79 20.57 20.79 2,607 -0.08(-0.38%)
May 29, 2015 20.77 20.88 20.63 20.87 1,899 -0.27(-1.28%)
May 28, 2015 21.01 21.16 20.86 21.14 4,989 -0.33(-1.53%)
May 27, 2015 21.32 21.56 21.22 21.47 6,164 -0.00(-0.01%)
May 26, 2015 21.55 21.55 21.18 21.47 4,072 -0.15(-0.69%)
May 22, 2015 21.62 21.62 21.62 0 -0.36(-1.64%)
May 21, 2015 21.82 21.98 21.80 21.98 6,537 +0.40(+1.85%)
May 20, 2015 21.32 21.58 21.21 21.58 49,731 +0.32(+1.51%)
May 19, 2015 21.38 21.62 21.26 21.26 1,069,621 +0.39(+1.87%)
May 18, 2015 20.84 20.89 20.61 20.87 9,050 +0.03(+0.14%)
May 15, 2015 20.84 20.88 20.55 20.84 71,962 +0.00(+0.00%)
May 14, 2015 20.69 20.84 20.34 20.84 671,226 +0.30(+1.46%)
May 13, 2015 20.76 20.95 20.27 20.54 5,405 -0.54(-2.56%)
May 12, 2015 20.68 21.15 20.47 21.08 5,210 +0.32(+1.54%)
May 11, 2015 21.26 21.26 20.76 20.76 5,004 -0.58(-2.72%)
May 08, 2015 21.14 21.34 20.84 21.34 8,770 +0.32(+1.52%)
May 07, 2015 20.82 21.02 20.76 21.02 8,591 +0.39(+1.91%)
May 06, 2015 20.70 20.88 20.53 20.63 3,876 -0.01(-0.07%)
May 05, 2015 20.71 20.71 20.55 20.64 3,869 -0.25(-1.20%)
May 04, 2015 20.94 20.94 20.74 20.89 2,997 -0.28(-1.32%)
May 01, 2015 21.05 21.17 20.98 21.17 4,726 +0.13(+0.62%)
Apr 30, 2015 20.84 21.04 20.83 21.04 22,840 +0.45(+2.19%)
Apr 29, 2015 20.51 20.60 20.33 20.59 9,468 -0.34(-1.62%)
Apr 28, 2015 20.70 20.93 20.56 20.93 10,747 -0.09(-0.42%)
Apr 27, 2015 21.05 21.25 21.02 21.02 23,567 -0.03(-0.15%)
Apr 24, 2015 20.90 21.05 20.81 21.05 9,044 +0.15(+0.72%)
Apr 23, 2015 20.06 20.96 20.06 20.90 20,705 +0.65(+3.21%)
Apr 22, 2015 20.21 20.25 20.12 20.25 4,593 +0.01(+0.05%)
Apr 21, 2015 20.16 20.27 20.11 20.24 13,262 +0.81(+4.17%)
Apr 20, 2015 19.50 19.53 19.35 19.43 5,118 +0.06(+0.31%)
Apr 17, 2015 19.36 19.48 19.34 19.37 8,201 -0.31(-1.58%)
Apr 16, 2015 19.76 19.89 19.68 19.68 11,331 +0.66(+3.46%)
Apr 15, 2015 19.00 19.16 18.92 19.02 4,477 +0.10(+0.54%)
Apr 14, 2015 18.92 19.00 18.85 18.92 6,953 +0.15(+0.79%)
Apr 13, 2015 18.86 18.86 18.65 18.77 2,205 -0.12(-0.64%)
Apr 10, 2015 18.93 18.96 18.83 18.89 8,217 +0.14(+0.75%)
Apr 09, 2015 18.91 18.98 18.73 18.75 22,011 +0.20(+1.11%)
Apr 08, 2015 18.71 18.76 18.50 18.55 21,107 +0.20(+1.06%)
Apr 07, 2015 18.31 18.43 18.31 18.35 16,575 -0.01(-0.05%)
Apr 06, 2015 18.59 18.59 18.36 18.36 5,873 +0.08(+0.44%)
Apr 02, 2015 18.28 18.28 18.28 0 +0.41(+2.29%)
Apr 01, 2015 18.08 18.08 17.84 17.87 9,914 -0.13(-0.72%)
Mar 31, 2015 18.04 18.20 18.00 18.00 15,338 -0.55(-2.99%)
Mar 30, 2015 18.58 18.63 18.48 18.55 20,214 +0.42(+2.33%)
Mar 27, 2015 18.00 18.23 18.00 18.13 8,412 -0.06(-0.32%)
Mar 26, 2015 17.80 18.28 17.75 18.19 11,332 +0.47(+2.65%)
Mar 25, 2015 18.06 18.10 17.72 17.72 18,099 -0.27(-1.50%)
Mar 24, 2015 18.15 18.22 17.99 17.99 10,313 +0.17(+0.95%)
Mar 23, 2015 17.92 18.00 17.77 17.82 12,813 -0.25(-1.38%)
Mar 20, 2015 18.10 18.13 17.96 18.07 14,733 +0.37(+2.09%)
Mar 19, 2015 17.76 17.77 17.60 17.70 22,886 -0.10(-0.56%)
Mar 18, 2015 17.83 18.03 17.58 17.80 9,957 -0.51(-2.79%)
Mar 17, 2015 18.51 18.67 18.30 18.31 10,986 -0.79(-4.14%)
Mar 16, 2015 18.92 19.10 18.87 19.10 19,980 +0.52(+2.80%)
Mar 13, 2015 18.52 18.69 18.52 18.58 12,398 -0.39(-2.06%)
Mar 12, 2015 18.80 18.99 18.80 18.97 21,194 +0.02(+0.08%)
Mar 11, 2015 18.72 19.05 18.68 18.95 7,975 +0.51(+2.79%)
Mar 10, 2015 18.61 18.61 18.44 18.44 9,263 -0.39(-2.07%)
Mar 09, 2015 18.80 18.83 18.69 18.83 14,200 +0.38(+2.06%)
Mar 06, 2015 18.48 18.67 18.45 18.45 15,948 -0.10(-0.54%)
Mar 05, 2015 18.66 18.66 18.53 18.55 9,956 -0.15(-0.80%)
Mar 04, 2015 18.74 18.57 18.70 23,724 +0.22(+1.19%)
Mar 03, 2015 18.84 18.84 18.51 18.48 6,120 -0.49(-2.58%)
Mar 02, 2015 18.84 19.06 18.84 18.97 9,506 -0.10(-0.52%)
Feb 27, 2015 18.96 19.15 18.94 19.07 16,408 +0.32(+1.70%)
Feb 26, 2015 18.75 18.80 18.70 18.75 11,191 +0.09(+0.49%)
Feb 25, 2015 18.80 18.81 18.65 18.66 36,301 -0.47(-2.46%)
Feb 24, 2015 19.11 19.24 19.03 19.13 7,319 -0.08(-0.42%)
Feb 23, 2015 19.21 19.23 19.15 19.21 7,852 -0.29(-1.49%)
Feb 20, 2015 18.87 19.60 18.86 19.50 22,021 +0.47(+2.47%)
Feb 19, 2015 18.98 19.17 18.98 19.03 13,359 +0.30(+1.60%)
Feb 18, 2015 18.70 18.80 18.63 18.73 12,006 +0.40(+2.18%)
Feb 17, 2015 18.44 18.51 18.30 18.33 18,083 +0.29(+1.61%)
Feb 13, 2015 18.04 18.04 18.04 0 +0.77(+4.46%)
Feb 12, 2015 17.16 17.55 17.16 17.27 17,057 +1.71(+10.99%)
Feb 11, 2015 15.62 15.62 15.42 15.56 24,813 +0.06(+0.39%)
Feb 10, 2015 15.59 15.59 15.43 15.50 73,168 +0.33(+2.18%)
Feb 09, 2015 15.36 15.40 15.17 15.17 29,115 -0.69(-4.35%)
Feb 06, 2015 16.21 16.21 15.86 15.86 26,367 -0.59(-3.59%)
Feb 05, 2015 16.05 16.45 16.05 16.45 8,017 +0.63(+3.98%)
Feb 04, 2015 15.62 16.20 15.62 15.82 43,346 +0.12(+0.76%)
Feb 03, 2015 15.94 16.18 15.50 15.70 119,944 +0.37(+2.41%)
Feb 02, 2015 15.31 15.62 15.31 15.33 9,364 +0.10(+0.66%)
Jan 30, 2015 15.63 15.63 15.20 15.23 24,301 -0.37(-2.37%)
Jan 29, 2015 15.85 15.95 15.57 15.60 22,458 +0.07(+0.45%)
Jan 28, 2015 15.64 15.84 15.53 15.53 14,919 +0.23(+1.50%)
Jan 27, 2015 15.31 15.58 15.22 15.30 16,601 -0.05(-0.33%)
Jan 26, 2015 15.27 15.82 15.23 15.35 72,443 +0.05(+0.33%)
Jan 23, 2015 15.24 15.70 15.24 15.30 11,312 +0.10(+0.66%)
Jan 22, 2015 15.21 15.70 15.20 15.20 16,787 +0.30(+2.01%)
Jan 21, 2015 14.48 15.33 14.48 14.90 12,599 +0.40(+2.76%)
Jan 20, 2015 15.08 15.09 14.46 14.50 57,715 -0.05(-0.34%)
Jan 16, 2015 14.55 14.55 14.55 0 +0.61(+4.38%)
Jan 15, 2015 14.20 14.67 13.93 13.94 12,630 +0.16(+1.16%)
Jan 14, 2015 13.88 14.53 13.77 13.78 14,751 -0.23(-1.64%)
Jan 13, 2015 14.01 24,510 +0.20(+1.45%)
Jan 12, 2015 14.18 14.37 13.78 13.81 10,182 +0.18(+1.32%)
Jan 09, 2015 13.76 14.13 13.50 13.63 14,108 +0.04(+0.29%)
Jan 08, 2015 13.77 14.50 13.59 13.59 12,163 +0.29(+2.18%)
Jan 07, 2015 13.43 13.99 13.28 13.30 33,469 -0.11(-0.82%)
Jan 06, 2015 13.60 14.00 13.05 13.41 7,263 -0.39(-2.83%)
Jan 05, 2015 14.20 14.25 13.50 13.80 13,811 -0.30(-2.13%)
Jan 02, 2015 14.40 15.00 14.10 14.10 4,030 -0.02(-0.14%)
Dec 31, 2014 14.12 14.12 14.12 0 -0.68(-4.59%)
Dec 30, 2014 14.43 14.80 14.33 14.80 13,523 +0.30(+2.07%)
Dec 29, 2014 14.30 14.70 14.30 14.50 116,109 -0.10(-0.68%)
Dec 26, 2014 14.60 15.00 14.50 14.60 63,070 +0.00(+0.00%)
Dec 24, 2014 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 23, 2014 14.60 14.65 14.40 14.60 7,863 +0.40(+2.82%)
Dec 22, 2014 14.50 14.50 14.20 14.20 7,945 -0.55(-3.73%)
Dec 19, 2014 14.79 14.79 14.40 14.75 24,623 +0.25(+1.72%)
Dec 18, 2014 14.75 14.75 14.20 14.50 18,710 +0.35(+2.47%)
Dec 17, 2014 14.11 14.25 14.10 14.15 7,318 +0.15(+1.07%)
Dec 16, 2014 14.30 13.60 14.00 22,260 +0.00(+0.00%)
Dec 15, 2014 14.60 14.60 13.90 14.00 14,437 -0.70(-4.76%)
Dec 12, 2014 14.90 15.40 14.50 14.70 12,739 -0.30(-2.00%)
Dec 11, 2014 15.10 15.15 14.50 15.00 14,665 +0.00(+0.00%)
Dec 10, 2014 14.90 15.75 14.90 15.00 9,808 -0.20(-1.32%)
Dec 09, 2014 15.20 15.30 14.90 15.20 12,769 -0.20(-1.30%)
Dec 08, 2014 15.50 15.50 15.20 15.40 16,094 -0.10(-0.65%)
Dec 05, 2014 15.00 15.72 15.00 15.50 22,146 +0.35(+2.31%)
Dec 04, 2014 15.15 15.60 14.90 15.15 45,557 +0.40(+2.71%)
Dec 03, 2014 15.10 15.10 14.70 14.75 13,402 -0.64(-4.16%)
Dec 02, 2014 15.50 15.68 15.00 15.39 65,493 -0.31(-1.97%)
Dec 01, 2014 16.50 16.50 15.59 15.70 4,049 -0.80(-4.85%)
Nov 28, 2014 15.85 16.50 15.85 16.50 1,165,385 +0.75(+4.76%)
Nov 26, 2014 15.75 15.75 15.75 0 +0.00(+0.00%)
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.