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

Renault S.A. (OP: RNLSY )

10.29 +0.10 (+0.93%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Jul 29, 2022 5.770 5.860 5.770 5.860 36,907 +0.32(+5.78%)
Jul 28, 2022 5.490 5.590 5.470 5.540 24,276 +0.17(+3.17%)
Jul 27, 2022 5.230 5.390 5.210 5.370 39,940 +0.23(+4.47%)
Jul 26, 2022 5.100 5.166 5.100 5.140 87,154 -0.19(-3.56%)
Jul 25, 2022 5.400 5.410 5.310 5.330 57,881 +0.16(+3.09%)
Jul 22, 2022 5.200 5.260 5.160 5.170 47,831 -0.01(-0.19%)
Jul 21, 2022 5.130 5.190 5.110 5.180 93,939 -0.01(-0.19%)
Jul 20, 2022 5.170 5.250 5.135 5.190 136,173 -0.07(-1.33%)
Jul 19, 2022 5.140 5.270 5.120 5.260 119,411 +0.34(+6.91%)
Jul 18, 2022 4.964 5.010 4.910 4.920 73,906 +0.09(+1.86%)
Jul 15, 2022 4.780 4.850 4.730 4.830 40,477 +0.28(+6.15%)
Jul 14, 2022 4.540 4.550 4.450 4.550 87,644 -0.08(-1.81%)
Jul 13, 2022 4.540 4.674 4.540 4.634 99,838 -0.05(-1.09%)
Jul 12, 2022 4.540 4.750 4.540 4.685 124,787 +0.05(+1.02%)
Jul 11, 2022 4.830 4.830 4.630 4.638 121,906 -0.29(-5.93%)
Jul 08, 2022 4.900 4.960 4.846 4.930 74,315 +0.06(+1.23%)
Jul 07, 2022 4.850 4.870 4.780 4.870 165,918 +0.28(+6.10%)
Jul 06, 2022 4.520 4.620 4.510 4.590 235,000 -0.13(-2.75%)
Jul 05, 2022 4.680 4.720 4.610 4.720 159,815 -0.38(-7.45%)
Jul 01, 2022 4.960 5.100 4.960 5.100 70,245 +0.13(+2.62%)
Jun 30, 2022 4.820 4.970 4.820 4.970 35,469 -0.08(-1.58%)
Jun 29, 2022 5.156 5.160 5.030 5.050 63,057 -0.26(-4.90%)
Jun 28, 2022 5.450 5.494 5.310 5.310 75,496 +0.02(+0.38%)
Jun 27, 2022 5.270 5.310 5.230 5.290 59,555 +0.06(+1.15%)
Jun 24, 2022 5.160 5.230 5.150 5.230 55,446 -0.08(-1.51%)
Jun 23, 2022 5.450 5.450 5.210 5.310 48,156 -0.15(-2.75%)
Jun 22, 2022 5.420 5.590 5.410 5.460 81,682 +0.00(+0.00%)
Jun 21, 2022 5.540 5.560 5.460 5.460 49,154 +0.46(+9.20%)
Jun 17, 2022 4.930 5.040 4.925 5.000 41,431 +0.08(+1.63%)
Jun 16, 2022 5.040 5.040 4.900 4.920 74,898 -0.33(-6.29%)
Jun 15, 2022 5.230 5.390 5.140 5.250 40,397 +0.25(+5.00%)
Jun 14, 2022 5.120 5.120 4.950 5.000 71,810 -0.01(-0.20%)
Jun 13, 2022 5.130 5.130 5.000 5.010 107,319 -0.50(-9.07%)
Jun 10, 2022 5.570 5.570 5.480 5.510 26,340 -0.18(-3.17%)
Jun 09, 2022 5.740 5.840 5.680 5.690 13,512 -0.10(-1.73%)
Jun 08, 2022 5.880 5.915 5.770 5.790 39,914 +0.15(+2.66%)
Jun 07, 2022 5.560 5.640 5.560 5.640 19,254 +0.00(+0.00%)
Jun 06, 2022 5.670 5.702 5.610 5.640 56,690 +0.15(+2.73%)
Jun 03, 2022 5.510 5.520 5.470 5.490 17,491 -0.17(-3.00%)
Jun 02, 2022 5.540 5.660 5.540 5.660 49,026 +0.08(+1.43%)
Jun 01, 2022 5.636 5.650 5.495 5.580 50,614 +0.12(+2.20%)
May 31, 2022 5.370 5.480 5.364 5.460 96,397 +0.09(+1.68%)
May 27, 2022 5.380 5.397 5.335 5.370 37,741 -0.02(-0.37%)
May 26, 2022 5.280 5.400 5.280 5.390 150,327 +0.20(+3.85%)
May 25, 2022 5.033 5.220 5.033 5.190 65,466 +0.07(+1.37%)
May 24, 2022 5.130 5.150 5.030 5.120 89,487 +0.02(+0.39%)
May 23, 2022 5.180 5.180 5.090 5.100 45,141 +0.03(+0.59%)
May 20, 2022 5.200 5.210 4.990 5.070 78,091 +0.00(+0.00%)
May 19, 2022 4.890 5.110 4.890 5.070 36,721 +0.19(+3.89%)
May 18, 2022 5.000 5.020 4.870 4.880 23,866 -0.22(-4.31%)
May 17, 2022 5.100 5.114 5.020 5.100 56,772 +0.22(+4.51%)
May 16, 2022 4.840 4.930 4.770 4.880 86,075 +0.02(+0.41%)
May 13, 2022 4.830 4.905 4.810 4.860 51,891 +0.29(+6.30%)
May 12, 2022 4.450 4.620 4.440 4.572 133,800 -0.07(-1.47%)
May 11, 2022 4.760 4.840 4.640 4.640 74,300 -0.03(-0.64%)
May 10, 2022 4.730 4.740 4.628 4.670 121,703 -0.02(-0.34%)
May 09, 2022 4.760 4.760 4.670 4.686 74,703 -0.13(-2.78%)
May 06, 2022 4.850 4.880 4.790 4.820 83,685 +0.10(+2.12%)
May 05, 2022 4.920 4.920 4.670 4.720 63,807 -0.41(-7.99%)
May 04, 2022 4.990 5.130 4.940 5.130 67,453 +0.12(+2.40%)
May 03, 2022 5.070 5.070 4.990 5.010 188,389 +0.15(+3.09%)
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.