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

Renault S.A. (OP: RNLSY )

10.24 -0.14 (-1.35%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Nov 30, 2020 8.100 8.120 7.900 7.900 44,403 -0.19(-2.35%)
Nov 27, 2020 8.200 8.200 8.070 8.090 11,300 -0.09(-1.10%)
Nov 25, 2020 8.047 8.180 8.022 8.180 126,400 +0.05(+0.62%)
Nov 24, 2020 8.010 8.176 7.920 8.130 183,287 +0.54(+7.11%)
Nov 23, 2020 7.600 7.635 7.520 7.590 23,342 +0.35(+4.83%)
Nov 20, 2020 7.197 7.310 7.197 7.240 24,900 -0.15(-2.03%)
Nov 19, 2020 7.310 7.390 7.310 7.390 26,815 +0.10(+1.37%)
Nov 18, 2020 7.300 7.410 7.270 7.290 46,983 +0.23(+3.26%)
Nov 17, 2020 7.033 7.090 6.960 7.060 116,488 +0.08(+1.15%)
Nov 16, 2020 7.112 7.112 6.960 6.980 181,190 +0.14(+2.05%)
Nov 13, 2020 6.720 6.860 6.720 6.840 20,300 +0.48(+7.55%)
Nov 12, 2020 6.370 6.440 6.330 6.360 38,653 +0.03(+0.47%)
Nov 11, 2020 6.395 6.395 6.310 6.330 24,990 -0.17(-2.62%)
Nov 10, 2020 6.490 6.560 6.440 6.500 676,802 +0.49(+8.15%)
Nov 09, 2020 6.070 6.160 6.010 6.010 110,989 +0.66(+12.34%)
Nov 06, 2020 5.460 5.460 5.340 5.350 34,000 -0.11(-1.92%)
Nov 05, 2020 5.470 5.495 5.440 5.455 44,974 +0.21(+3.90%)
Nov 04, 2020 5.300 5.330 5.250 5.250 47,050 -0.11(-2.05%)
Nov 03, 2020 5.240 5.360 5.240 5.360 108,936 +0.42(+8.50%)
Nov 02, 2020 4.950 4.960 4.900 4.940 24,271 +0.02(+0.37%)
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%)
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.