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 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 7.018 7.018 6.930 6.980 51,701 +0.11(+1.60%)
Oct 30, 2023 6.801 6.870 6.800 6.870 26,321 +0.09(+1.33%)
Oct 27, 2023 6.860 6.890 6.750 6.780 17,613 +0.07(+1.10%)
Oct 26, 2023 6.675 6.735 6.655 6.706 41,543 -0.10(-1.52%)
Oct 25, 2023 6.820 6.870 6.770 6.810 17,494 -0.10(-1.45%)
Oct 24, 2023 6.950 6.960 6.880 6.910 27,539 -0.03(-0.43%)
Oct 23, 2023 6.820 7.030 6.820 6.940 18,204 -0.13(-1.84%)
Oct 20, 2023 7.041 7.070 6.950 7.070 13,714 +0.07(+1.00%)
Oct 19, 2023 7.050 7.100 6.950 7.000 58,190 -0.61(-8.02%)
Oct 18, 2023 7.600 7.610 7.490 7.610 11,088 -0.15(-1.93%)
Oct 17, 2023 7.775 7.820 7.760 7.760 18,690 +0.06(+0.78%)
Oct 16, 2023 7.660 7.734 7.620 7.700 13,482 +0.16(+2.12%)
Oct 13, 2023 7.610 7.680 7.540 7.540 8,967 -0.22(-2.84%)
Oct 12, 2023 7.900 7.900 7.730 7.760 8,542 -0.14(-1.77%)
Oct 11, 2023 7.890 7.936 7.855 7.900 29,371 +0.19(+2.46%)
Oct 10, 2023 7.730 7.750 7.690 7.710 24,601 +0.23(+3.07%)
Oct 09, 2023 7.440 7.480 7.375 7.480 9,031 -0.05(-0.66%)
Oct 06, 2023 7.376 7.565 7.370 7.530 29,521 +0.17(+2.25%)
Oct 05, 2023 7.370 7.390 7.330 7.364 8,613 -0.11(-1.42%)
Oct 04, 2023 7.440 7.480 7.420 7.470 32,717 -0.00(-0.07%)
Oct 03, 2023 7.610 7.610 7.460 7.475 13,957 -0.46(-5.81%)
Oct 02, 2023 8.004 8.050 7.920 7.936 14,653 -0.21(-2.63%)
Sep 29, 2023 8.195 8.207 8.130 8.150 9,552 -0.01(-0.12%)
Sep 28, 2023 8.110 8.170 8.110 8.160 11,602 +0.17(+2.13%)
Sep 27, 2023 8.020 8.020 7.940 7.990 8,123 +0.03(+0.38%)
Sep 26, 2023 7.990 7.997 7.930 7.960 5,087 -0.10(-1.24%)
Sep 25, 2023 8.023 8.060 8.030 8.060 6,674 -0.06(-0.74%)
Sep 22, 2023 8.095 8.150 8.080 8.120 48,832 -0.16(-1.93%)
Sep 21, 2023 8.318 8.318 8.260 8.280 5,641 -0.05(-0.60%)
Sep 20, 2023 8.330 8.340 8.210 8.330 8,011 +0.13(+1.59%)
Sep 19, 2023 8.220 8.220 8.110 8.200 27,111 +0.19(+2.34%)
Sep 18, 2023 8.000 8.030 7.980 8.013 7,750 -0.07(-0.83%)
Sep 15, 2023 8.100 8.120 8.040 8.080 15,130 +0.11(+1.38%)
Sep 14, 2023 7.980 8.010 7.960 7.970 10,542 -0.02(-0.25%)
Sep 13, 2023 7.970 8.010 7.940 7.990 13,446 +0.16(+2.04%)
Sep 12, 2023 7.805 7.865 7.780 7.830 23,723 +0.00(+0.00%)
Sep 11, 2023 7.810 7.835 7.770 7.830 24,582 +0.17(+2.22%)
Sep 08, 2023 7.696 7.696 7.630 7.660 5,445 -0.05(-0.65%)
Sep 07, 2023 7.755 7.755 7.700 7.710 23,305 +0.08(+1.05%)
Sep 06, 2023 7.649 7.650 7.617 7.630 14,186 +0.10(+1.33%)
Sep 05, 2023 7.600 7.600 7.506 7.530 7,497 +0.01(+0.13%)
Sep 01, 2023 7.720 7.720 7.485 7.520 25,639 -0.54(-6.70%)
Aug 31, 2023 8.125 8.125 8.020 8.060 9,510 -0.03(-0.37%)
Aug 30, 2023 8.130 8.150 8.040 8.090 9,153 +0.00(+0.06%)
Aug 29, 2023 7.910 8.085 7.910 8.085 15,863 +0.12(+1.44%)
Aug 28, 2023 7.950 7.970 7.920 7.970 13,272 +0.12(+1.50%)
Aug 25, 2023 7.883 7.883 7.790 7.853 10,759 +0.06(+0.80%)
Aug 24, 2023 7.860 7.930 7.790 7.790 12,097 -0.28(-3.47%)
Aug 23, 2023 7.990 8.070 7.990 8.070 14,097 -0.06(-0.74%)
Aug 22, 2023 8.210 8.210 8.130 8.130 55,069 +0.00(+0.00%)
Aug 21, 2023 8.080 8.130 8.060 8.130 5,464 +0.17(+2.14%)
Aug 18, 2023 7.920 7.960 7.900 7.960 4,959 +0.06(+0.76%)
Aug 17, 2023 7.932 7.990 7.900 7.900 6,934 -0.09(-1.13%)
Aug 16, 2023 8.098 8.105 7.990 7.990 14,113 -0.04(-0.47%)
Aug 15, 2023 8.080 8.105 8.000 8.028 12,393 -0.10(-1.25%)
Aug 14, 2023 8.140 8.150 8.080 8.130 42,466 -0.12(-1.45%)
Aug 11, 2023 8.260 8.260 8.220 8.250 3,704 -0.05(-0.60%)
Aug 10, 2023 8.380 8.438 8.300 8.300 8,398 +0.06(+0.73%)
Aug 09, 2023 8.290 8.320 8.200 8.240 73,028 +0.01(+0.12%)
Aug 08, 2023 8.120 8.250 8.090 8.230 17,133 -0.14(-1.67%)
Aug 07, 2023 8.370 8.380 8.341 8.370 16,722 +0.04(+0.48%)
Aug 04, 2023 8.400 8.450 8.330 8.330 12,096 -0.03(-0.36%)
Aug 03, 2023 8.300 8.368 8.300 8.360 11,424 -0.07(-0.83%)
Aug 02, 2023 8.440 8.450 8.375 8.430 11,190 -0.17(-1.98%)
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.