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

Renault S.A. (OP: RNLSY )

10.36 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Aug 31, 2021 7.360 7.380 7.306 7.370 26,827 +0.11(+1.49%)
Aug 30, 2021 7.350 7.350 7.260 7.262 11,384 -0.04(-0.52%)
Aug 27, 2021 7.205 7.320 7.205 7.300 19,130 +0.10(+1.39%)
Aug 26, 2021 7.286 7.286 7.200 7.200 18,456 -0.13(-1.77%)
Aug 25, 2021 7.370 7.370 7.290 7.330 26,816 +0.00(+0.00%)
Aug 24, 2021 7.340 7.340 7.282 7.330 23,743 +0.09(+1.24%)
Aug 23, 2021 7.240 7.265 7.216 7.240 16,126 +0.00(+0.00%)
Aug 20, 2021 7.144 7.245 7.140 7.240 25,748 -0.09(-1.23%)
Aug 19, 2021 7.355 7.410 7.300 7.330 39,463 -0.13(-1.74%)
Aug 18, 2021 7.435 7.520 7.430 7.460 28,201 -0.09(-1.19%)
Aug 17, 2021 7.590 7.590 7.505 7.550 10,506 -0.20(-2.58%)
Aug 16, 2021 7.680 7.750 7.680 7.750 24,793 -0.13(-1.65%)
Aug 13, 2021 7.845 7.895 7.845 7.880 15,499 -0.03(-0.38%)
Aug 12, 2021 7.890 7.930 7.890 7.910 9,042 -0.02(-0.25%)
Aug 11, 2021 7.860 7.930 7.860 7.930 38,547 +0.09(+1.15%)
Aug 10, 2021 7.770 7.840 7.760 7.840 19,583 -0.00(-0.06%)
Aug 09, 2021 7.835 7.860 7.805 7.845 15,070 -0.17(-2.17%)
Aug 06, 2021 8.050 8.050 8.015 8.019 4,490 -0.00(-0.01%)
Aug 05, 2021 7.982 8.030 7.982 8.020 24,866 +0.14(+1.78%)
Aug 04, 2021 7.825 7.900 7.825 7.880 29,994 +0.24(+3.07%)
Aug 03, 2021 7.628 7.650 7.615 7.645 43,031 -0.05(-0.59%)
Aug 02, 2021 7.840 7.840 7.690 7.690 16,178 +0.13(+1.70%)
Jul 30, 2021 7.600 7.600 7.540 7.561 11,754 -0.23(-2.93%)
Jul 29, 2021 7.848 7.860 7.790 7.790 13,127 +0.05(+0.65%)
Jul 28, 2021 7.690 7.756 7.680 7.740 134,979 +0.33(+4.45%)
Jul 27, 2021 7.365 7.450 7.350 7.410 42,548 +0.01(+0.14%)
Jul 26, 2021 7.430 7.430 7.300 7.400 23,022 +0.10(+1.37%)
Jul 23, 2021 7.360 7.400 7.286 7.300 41,730 +0.07(+0.97%)
Jul 22, 2021 7.280 7.280 7.210 7.230 21,406 -0.16(-2.17%)
Jul 21, 2021 7.355 7.400 7.340 7.390 57,778 +0.33(+4.67%)
Jul 20, 2021 6.900 7.090 6.880 7.060 98,295 +0.10(+1.44%)
Jul 19, 2021 6.870 6.990 6.830 6.960 112,254 -0.34(-4.66%)
Jul 16, 2021 7.260 7.300 7.230 7.300 39,370 -0.04(-0.54%)
Jul 15, 2021 7.290 7.355 7.290 7.340 60,860 -0.18(-2.39%)
Jul 14, 2021 7.613 7.613 7.506 7.520 9,949 -0.06(-0.79%)
Jul 13, 2021 7.720 7.720 7.570 7.580 40,701 -0.21(-2.70%)
Jul 12, 2021 7.695 7.807 7.695 7.790 23,093 -0.12(-1.52%)
Jul 09, 2021 7.915 7.920 7.900 7.910 17,609 +0.24(+3.13%)
Jul 08, 2021 7.630 7.720 7.610 7.670 39,233 -0.13(-1.67%)
Jul 07, 2021 7.770 7.830 7.750 7.800 36,819 -0.10(-1.27%)
Jul 06, 2021 8.130 8.130 7.890 7.900 196,601 -0.49(-5.84%)
Jul 02, 2021 8.370 8.400 8.355 8.390 32,225 +0.02(+0.24%)
Jul 01, 2021 8.270 8.400 8.230 8.370 15,792 +0.30(+3.72%)
Jun 30, 2021 8.060 8.100 8.020 8.070 17,410 -0.19(-2.30%)
Jun 29, 2021 8.380 8.380 8.255 8.260 10,196 +0.01(+0.12%)
Jun 28, 2021 8.374 8.374 8.230 8.250 6,950 -0.14(-1.67%)
Jun 25, 2021 8.261 8.390 8.261 8.390 7,730 -0.00(-0.00%)
Jun 24, 2021 8.430 8.430 8.380 8.390 11,054 +0.05(+0.60%)
Jun 23, 2021 8.376 8.390 8.340 8.340 13,920 +0.02(+0.24%)
Jun 22, 2021 8.260 8.340 8.250 8.320 22,940 -0.19(-2.23%)
Jun 21, 2021 8.420 8.540 8.420 8.510 16,282 +0.19(+2.28%)
Jun 18, 2021 8.249 8.350 8.240 8.320 20,278 -0.38(-4.42%)
Jun 17, 2021 8.880 8.880 8.660 8.705 6,893 -0.02(-0.17%)
Jun 16, 2021 8.750 8.835 8.720 8.720 14,026 -0.01(-0.11%)
Jun 15, 2021 8.640 8.770 8.640 8.730 42,551 -0.16(-1.80%)
Jun 14, 2021 8.830 8.890 8.830 8.890 18,791 -0.01(-0.17%)
Jun 11, 2021 8.760 8.905 8.760 8.905 21,809 +0.56(+6.71%)
Jun 10, 2021 8.465 8.465 8.335 8.345 16,868 -0.02(-0.30%)
Jun 09, 2021 8.360 8.380 8.315 8.370 16,548 -0.04(-0.48%)
Jun 08, 2021 8.290 8.410 8.285 8.410 29,976 +0.04(+0.43%)
Jun 07, 2021 8.370 8.400 8.340 8.374 14,232 +0.09(+1.14%)
Jun 04, 2021 8.310 8.310 8.245 8.280 12,720 -0.12(-1.43%)
Jun 03, 2021 8.375 8.425 8.370 8.400 13,642 +0.04(+0.48%)
Jun 02, 2021 8.280 8.400 8.280 8.360 16,594 +0.08(+1.03%)
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.