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 (%)
Apr 29, 2022 4.910 4.920 4.810 4.810 97,880 +0.00(+0.00%)
Apr 28, 2022 4.830 4.845 4.720 4.810 199,047 +0.17(+3.66%)
Apr 27, 2022 4.660 4.740 4.590 4.640 53,834 +0.02(+0.43%)
Apr 26, 2022 4.870 4.870 4.620 4.620 157,439 -0.36(-7.23%)
Apr 25, 2022 4.910 5.000 4.870 4.980 87,367 +0.06(+1.22%)
Apr 22, 2022 5.110 5.110 4.900 4.920 80,408 -0.02(-0.40%)
Apr 21, 2022 5.150 5.164 4.930 4.940 58,128 +0.03(+0.61%)
Apr 20, 2022 4.960 4.960 4.860 4.910 57,284 +0.01(+0.20%)
Apr 19, 2022 4.804 4.900 4.804 4.900 157,113 +0.22(+4.70%)
Apr 18, 2022 4.950 4.950 4.660 4.680 86,436 -0.05(-1.06%)
Apr 14, 2022 4.760 4.780 4.710 4.730 49,793 -0.05(-1.05%)
Apr 13, 2022 4.634 4.800 4.634 4.780 97,242 +0.08(+1.70%)
Apr 12, 2022 4.790 4.810 4.670 4.700 82,977 -0.01(-0.21%)
Apr 11, 2022 4.690 4.820 4.690 4.710 117,146 +0.04(+0.86%)
Apr 08, 2022 4.630 4.730 4.620 4.670 124,757 -0.08(-1.68%)
Apr 07, 2022 4.840 4.840 4.710 4.750 67,190 -0.04(-0.84%)
Apr 06, 2022 4.740 4.810 4.690 4.790 132,673 -0.16(-3.23%)
Apr 05, 2022 5.010 5.045 4.920 4.950 180,834 -0.41(-7.65%)
Apr 04, 2022 5.290 5.370 5.290 5.360 71,685 +0.07(+1.32%)
Apr 01, 2022 5.360 5.360 5.220 5.290 48,745 +0.11(+2.03%)
Mar 31, 2022 5.360 5.360 5.185 5.185 90,918 -0.26(-4.69%)
Mar 30, 2022 5.530 5.530 5.430 5.440 107,825 -0.23(-4.06%)
Mar 29, 2022 5.600 5.710 5.540 5.670 327,154 +0.59(+11.61%)
Mar 28, 2022 5.100 5.130 5.000 5.080 175,210 +0.03(+0.59%)
Mar 25, 2022 5.040 5.130 4.990 5.050 170,097 +0.03(+0.60%)
Mar 24, 2022 4.930 5.020 4.880 5.020 89,400 +0.04(+0.80%)
Mar 23, 2022 4.960 5.070 4.950 4.980 100,237 -0.20(-3.86%)
Mar 22, 2022 5.150 5.205 5.092 5.180 267,288 +0.14(+2.72%)
Mar 21, 2022 5.150 5.150 5.000 5.043 85,047 -0.08(-1.50%)
Mar 18, 2022 5.000 5.150 4.980 5.120 167,194 -0.05(-0.97%)
Mar 17, 2022 5.060 5.190 5.030 5.170 80,895 -0.18(-3.36%)
Mar 16, 2022 5.350 5.560 5.260 5.350 64,544 +0.33(+6.57%)
Mar 15, 2022 4.930 5.110 4.900 5.020 264,128 +0.18(+3.72%)
Mar 14, 2022 4.830 4.920 4.810 4.840 152,333 +0.07(+1.47%)
Mar 11, 2022 5.010 5.040 4.770 4.770 317,005 -0.19(-3.83%)
Mar 10, 2022 4.960 5.050 4.910 4.960 95,316 -0.22(-4.25%)
Mar 09, 2022 5.112 5.270 5.040 5.180 227,135 +0.49(+10.45%)
Mar 08, 2022 4.730 4.898 4.550 4.690 352,486 +0.06(+1.30%)
Mar 07, 2022 4.900 4.910 4.560 4.630 276,860 -0.41(-8.13%)
Mar 04, 2022 5.133 5.133 4.970 5.040 91,615 -0.26(-4.91%)
Mar 03, 2022 5.560 5.560 5.250 5.300 101,632 -0.38(-6.69%)
Mar 02, 2022 5.450 5.700 5.440 5.680 89,675 +0.11(+1.97%)
Mar 01, 2022 5.860 5.890 5.500 5.570 131,700 -0.71(-11.31%)
Feb 28, 2022 6.030 6.400 6.020 6.280 142,977 -0.58(-8.45%)
Feb 25, 2022 6.730 6.870 6.730 6.860 51,973 +0.18(+2.69%)
Feb 24, 2022 6.450 6.690 6.380 6.680 90,205 -0.47(-6.57%)
Feb 23, 2022 7.480 7.536 7.130 7.150 45,262 -0.37(-4.92%)
Feb 22, 2022 7.601 7.670 7.445 7.520 66,721 -0.64(-7.84%)
Feb 18, 2022 8.160 0 +0.01(+0.12%)
Feb 17, 2022 8.175 8.250 8.150 8.150 106,932 -0.32(-3.78%)
Feb 16, 2022 8.400 8.470 8.348 8.470 72,288 +0.29(+3.55%)
Feb 15, 2022 8.070 8.213 8.070 8.180 49,492 +0.49(+6.43%)
Feb 14, 2022 7.740 7.755 7.610 7.686 17,377 -0.25(-3.20%)
Feb 11, 2022 8.140 8.170 7.920 7.940 45,219 -0.25(-3.05%)
Feb 10, 2022 8.110 8.350 8.110 8.190 31,507 -0.03(-0.36%)
Feb 09, 2022 8.260 8.300 8.190 8.220 35,428 +0.23(+2.88%)
Feb 08, 2022 7.970 8.005 7.824 7.990 23,920 +0.13(+1.65%)
Feb 07, 2022 7.850 7.930 7.835 7.860 24,227 -0.02(-0.25%)
Feb 04, 2022 7.710 7.890 7.650 7.880 25,743 -0.17(-2.11%)
Feb 03, 2022 8.030 8.110 8.050 32,633 +0.18(+2.29%)
Feb 02, 2022 7.960 7.960 7.810 7.870 29,782 -0.01(-0.13%)
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.