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

Renault S.A. (OP: RNLSY )

10.38 +0.19 (+1.86%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 24, 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, 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%)
Aug 03, 2020 4.800 4.920 4.800 4.900 666,108 +0.21(+4.48%)
Jul 31, 2020 4.950 4.950 4.630 4.690 49,400 -0.46(-8.93%)
Jul 30, 2020 5.230 5.230 5.080 5.150 69,108 -0.43(-7.71%)
Jul 29, 2020 5.660 5.680 5.563 5.580 17,810 -0.16(-2.70%)
Jul 28, 2020 5.850 5.900 5.720 5.735 69,484 -0.17(-2.96%)
Jul 27, 2020 5.840 5.930 5.840 5.910 98,526 +0.14(+2.43%)
Jul 24, 2020 5.790 5.840 5.770 5.770 45,300 -0.08(-1.37%)
Jul 23, 2020 5.882 5.900 5.790 5.850 129,161 +0.22(+3.91%)
Jul 22, 2020 5.490 5.650 5.474 5.630 132,407 +0.07(+1.26%)
Jul 21, 2020 5.570 5.610 5.550 5.560 635,338 +0.04(+0.72%)
Jul 20, 2020 5.485 5.530 5.460 5.520 13,859 +0.11(+2.03%)
Jul 17, 2020 5.374 5.430 5.374 5.410 18,100 +0.04(+0.74%)
Jul 16, 2020 5.350 5.420 5.350 5.370 136,801 +0.09(+1.70%)
Jul 15, 2020 5.310 5.370 5.270 5.280 25,987 +0.18(+3.53%)
Jul 14, 2020 4.990 5.130 4.980 5.100 31,506 +0.12(+2.41%)
Jul 13, 2020 5.230 5.230 4.980 4.980 20,966 -0.07(-1.39%)
Jul 10, 2020 4.890 5.050 4.890 5.050 13,600 +0.18(+3.80%)
Jul 09, 2020 5.010 5.110 4.790 4.865 22,799 -0.12(-2.41%)
Jul 08, 2020 5.000 5.000 4.910 4.985 12,973 -0.14(-2.83%)
Jul 07, 2020 5.316 5.316 5.100 5.130 39,093 -0.05(-0.97%)
Jul 06, 2020 5.196 5.210 5.170 5.180 18,710 +0.19(+3.81%)
Jul 02, 2020 5.010 5.130 4.940 4.990 45,700 +0.17(+3.42%)
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.