Skip to main content

Renault S.A. (OP: RNLSY )

10.06 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.880 4.930 4.840 4.922 42,800 +0.00(+0.04%)
Oct 29, 2020 4.810 4.940 4.790 4.920 61,994 +0.05(+1.03%)
Oct 28, 2020 4.910 4.960 4.820 4.870 74,830 -0.43(-8.11%)
Oct 27, 2020 5.350 5.370 5.280 5.300 40,599 -0.32(-5.69%)
Oct 26, 2020 5.770 5.775 5.620 5.620 12,384 -0.21(-3.60%)
Oct 23, 2020 5.889 5.889 5.730 5.830 78,500 -0.04(-0.60%)
Oct 22, 2020 5.710 5.875 5.710 5.865 25,829 +0.13(+2.36%)
Oct 21, 2020 5.820 5.850 5.700 5.730 65,624 +0.06(+0.97%)
Oct 20, 2020 5.615 5.710 5.615 5.675 39,816 +0.26(+4.90%)
Oct 19, 2020 5.520 5.580 5.410 5.410 43,221 -0.11(-1.99%)
Oct 16, 2020 5.550 5.630 5.510 5.520 40,400 +0.20(+3.76%)
Oct 15, 2020 5.250 5.320 5.160 5.320 26,286 -0.04(-0.75%)
Oct 14, 2020 5.340 5.390 5.340 5.360 26,065 +0.17(+3.18%)
Oct 13, 2020 5.210 5.220 5.180 5.195 50,254 -0.17(-3.26%)
Oct 12, 2020 5.340 5.390 5.340 5.370 17,206 +0.05(+0.94%)
Oct 09, 2020 5.375 5.375 5.280 5.320 10,400 -0.18(-3.27%)
Oct 08, 2020 5.515 5.520 5.480 5.500 58,276 +0.04(+0.64%)
Oct 07, 2020 5.335 5.470 5.335 5.465 52,468 +0.21(+4.10%)
Oct 06, 2020 5.270 5.370 5.250 5.250 47,197 +0.17(+3.35%)
Oct 05, 2020 5.030 5.130 5.030 5.080 42,612 +0.17(+3.46%)
Oct 02, 2020 4.900 4.940 4.870 4.910 70,100 -0.00(-0.10%)
Oct 01, 2020 5.030 5.030 4.900 4.915 65,299 -0.21(-4.19%)
Sep 30, 2020 5.174 5.210 5.110 5.130 74,570 -0.03(-0.58%)
Sep 29, 2020 5.190 5.190 5.120 5.160 43,657 -0.15(-2.82%)
Sep 28, 2020 5.325 5.350 5.310 5.310 51,099 +0.31(+6.31%)
Sep 25, 2020 4.980 5.010 4.945 4.995 19,500 -0.10(-1.92%)
Sep 24, 2020 5.100 5.160 5.050 5.093 37,009 +0.05(+1.03%)
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 5.747 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%)
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.