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

Renault S.A. (OP: RNLSY )

10.35 +0.05 (+0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2020 7.640 7.715 7.640 7.700 122,209 -0.01(-0.13%)
Jan 31, 2020 7.760 7.800 7.690 7.710 105,800 -0.19(-2.41%)
Jan 30, 2020 7.800 7.900 7.770 7.900 83,385 -0.03(-0.38%)
Jan 29, 2020 7.952 7.970 7.875 7.930 186,439 +0.10(+1.28%)
Jan 28, 2020 7.770 7.830 7.750 7.830 149,911 +0.12(+1.56%)
Jan 27, 2020 7.650 7.740 7.610 7.710 123,019 -0.22(-2.84%)
Jan 24, 2020 7.930 7.998 7.900 7.935 104,700 -0.25(-3.00%)
Jan 23, 2020 8.090 8.200 8.048 8.180 96,406 -0.42(-4.88%)
Jan 22, 2020 8.640 8.640 8.545 8.600 132,173 -0.03(-0.35%)
Jan 21, 2020 8.720 8.720 8.610 8.630 244,871 -0.08(-0.98%)
Jan 17, 2020 8.740 8.740 8.660 8.715 91,700 -0.07(-0.80%)
Jan 16, 2020 8.745 8.800 8.700 8.785 106,441 -0.08(-0.90%)
Jan 15, 2020 8.960 8.970 8.850 8.865 112,739 -0.11(-1.17%)
Jan 14, 2020 8.960 8.990 8.940 8.970 93,024 -0.05(-0.55%)
Jan 13, 2020 8.970 9.040 8.960 9.020 279,099 -0.23(-2.49%)
Jan 10, 2020 9.270 9.270 9.210 9.250 89,900 -0.05(-0.54%)
Jan 09, 2020 9.340 9.380 9.280 9.300 56,556 -0.06(-0.64%)
Jan 08, 2020 9.480 9.480 9.350 9.360 72,593 -0.12(-1.27%)
Jan 07, 2020 9.300 9.480 9.280 9.480 99,489 +0.27(+2.93%)
Jan 06, 2020 9.080 9.210 9.040 9.210 76,509 +0.08(+0.82%)
Jan 03, 2020 9.190 9.210 9.130 9.135 69,400 -0.23(-2.51%)
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.