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

Renault S.A. (OP: RNLSY )

10.30 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 25, 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 (%)
Apr 30, 2020 3.920 3.960 3.850 3.890 162,090 -0.33(-7.93%)
Apr 29, 2020 4.070 4.230 4.070 4.225 58,664 +0.37(+9.74%)
Apr 28, 2020 3.900 3.900 3.755 3.850 237,276 +0.06(+1.58%)
Apr 27, 2020 3.700 3.790 3.620 3.790 177,541 +0.22(+6.16%)
Apr 24, 2020 3.401 3.570 3.380 3.570 82,400 +0.11(+3.33%)
Apr 23, 2020 3.400 3.520 3.390 3.455 86,947 +0.08(+2.22%)
Apr 22, 2020 3.470 3.470 3.370 3.380 142,590 -0.13(-3.70%)
Apr 21, 2020 3.460 3.560 3.460 3.510 348,957 -0.02(-0.57%)
Apr 20, 2020 3.510 3.590 3.480 3.530 332,872 -0.03(-0.84%)
Apr 17, 2020 3.500 3.560 3.450 3.560 342,700 +0.13(+3.79%)
Apr 16, 2020 3.470 3.490 3.390 3.430 179,974 -0.16(-4.46%)
Apr 15, 2020 3.670 3.670 3.562 3.590 210,944 -0.35(-8.94%)
Apr 14, 2020 3.980 4.010 3.900 3.942 657,278 +0.01(+0.32%)
Apr 13, 2020 4.030 4.070 3.820 3.930 68,487 -0.02(-0.51%)
Apr 09, 2020 4.002 4.060 3.930 3.950 233,600 -0.04(-1.13%)
Apr 08, 2020 3.950 3.995 3.870 3.995 299,911 +0.04(+1.14%)
Apr 07, 2020 4.070 4.075 3.850 3.950 451,811 +0.02(+0.51%)
Apr 06, 2020 3.760 3.940 3.700 3.930 526,783 +0.55(+16.27%)
Apr 03, 2020 3.410 3.430 3.340 3.380 339,000 -0.12(-3.43%)
Apr 02, 2020 3.440 3.530 3.420 3.500 253,278 -0.03(-0.85%)
Apr 01, 2020 3.590 3.595 3.490 3.530 139,011 -0.26(-6.86%)
Mar 31, 2020 3.700 3.870 3.640 3.790 377,897 -0.03(-0.79%)
Mar 30, 2020 3.750 3.880 3.660 3.820 481,933 -0.11(-2.80%)
Mar 27, 2020 3.970 4.040 3.880 3.930 163,400 -0.31(-7.31%)
Mar 26, 2020 4.000 4.240 3.980 4.240 172,972 +0.27(+6.80%)
Mar 25, 2020 3.800 4.010 3.760 3.970 221,062 +0.19(+4.89%)
Mar 24, 2020 3.610 3.830 3.560 3.785 330,108 +0.57(+17.91%)
Mar 23, 2020 3.162 3.380 3.110 3.210 219,379 -0.05(-1.68%)
Mar 20, 2020 3.475 3.475 3.250 3.265 244,100 +0.00(+0.00%)
Mar 19, 2020 3.160 3.390 3.160 3.265 292,362 +0.12(+3.65%)
Mar 18, 2020 3.305 3.357 3.090 3.150 206,934 -0.34(-9.74%)
Mar 17, 2020 3.220 3.550 3.220 3.490 391,669 +0.43(+13.96%)
Mar 16, 2020 2.930 3.345 2.900 3.062 401,592 -0.79(-20.48%)
Mar 13, 2020 3.980 4.048 3.645 3.851 291,300 +0.24(+6.68%)
Mar 12, 2020 4.090 4.100 3.560 3.610 507,613 -1.00(-21.69%)
Mar 11, 2020 4.730 4.730 4.530 4.610 347,214 -0.14(-2.95%)
Mar 10, 2020 4.680 4.750 4.430 4.750 736,545 +0.36(+8.20%)
Mar 09, 2020 4.580 4.700 4.380 4.390 317,546 -0.90(-17.01%)
Mar 06, 2020 5.120 5.320 5.100 5.290 428,300 +0.22(+4.34%)
Mar 05, 2020 5.260 5.260 5.030 5.070 417,837 -0.61(-10.74%)
Mar 04, 2020 5.480 5.680 5.476 5.680 266,036 +0.21(+3.84%)
Mar 03, 2020 5.700 5.750 5.400 5.470 594,261 -0.29(-5.03%)
Mar 02, 2020 5.747 5.780 5.620 5.760 218,944 -0.04(-0.69%)
Feb 28, 2020 5.630 5.860 5.630 5.800 265,800 +0.00(+0.00%)
Feb 27, 2020 5.990 6.030 5.800 5.800 313,413 -0.39(-6.30%)
Feb 26, 2020 6.300 6.350 6.160 6.190 361,098 +0.09(+1.48%)
Feb 25, 2020 6.290 6.290 6.090 6.100 317,362 -0.24(-3.79%)
Feb 24, 2020 6.340 6.410 6.300 6.340 155,307 -0.47(-6.90%)
Feb 21, 2020 6.950 6.950 6.780 6.810 103,500 -0.24(-3.40%)
Feb 20, 2020 6.950 7.055 6.950 7.050 207,717 +0.22(+3.22%)
Feb 19, 2020 6.710 6.830 6.650 6.830 158,359 +0.14(+2.05%)
Feb 18, 2020 6.710 6.760 6.570 6.692 173,237 -0.75(-10.05%)
Feb 14, 2020 7.630 7.630 7.420 7.440 123,300 -0.07(-0.90%)
Feb 13, 2020 7.435 7.540 7.410 7.508 118,456 -0.03(-0.43%)
Feb 12, 2020 7.465 7.540 7.458 7.540 110,146 +0.16(+2.17%)
Feb 11, 2020 7.280 7.420 7.280 7.380 58,532 -0.06(-0.81%)
Feb 10, 2020 7.430 7.499 7.420 7.440 64,732 -0.17(-2.23%)
Feb 07, 2020 7.620 7.630 7.580 7.610 162,000 -0.24(-3.06%)
Feb 06, 2020 7.900 7.900 7.850 7.850 78,094 +0.15(+1.95%)
Feb 05, 2020 7.670 7.700 7.610 7.700 155,758 +0.07(+0.92%)
Feb 04, 2020 7.710 7.710 7.620 7.630 142,090 -0.07(-0.91%)
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.