Skip to main content

Renault S.A. (OP: RNLSY )

10.06 +0.02 (+0.20%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.260 7.390 7.260 7.350 14,099 +0.08(+1.10%)
Apr 27, 2023 7.290 7.290 7.210 7.270 21,295 +0.13(+1.82%)
Apr 26, 2023 7.202 7.230 7.135 7.140 5,434 -0.02(-0.28%)
Apr 25, 2023 7.202 7.240 7.160 7.160 14,094 -0.09(-1.24%)
Apr 24, 2023 7.225 7.255 7.225 7.250 11,937 -0.03(-0.41%)
Apr 21, 2023 7.140 7.290 7.140 7.280 10,693 -0.11(-1.49%)
Apr 20, 2023 7.310 7.440 7.310 7.390 40,361 -0.61(-7.63%)
Apr 19, 2023 7.810 8.020 7.810 8.000 8,012 -0.04(-0.50%)
Apr 18, 2023 8.030 8.050 8.014 8.040 20,677 +0.09(+1.13%)
Apr 17, 2023 7.905 7.970 7.905 7.950 8,855 -0.36(-4.39%)
Apr 14, 2023 8.455 8.455 8.280 8.315 7,265 -0.02(-0.18%)
Apr 13, 2023 8.280 8.340 8.270 8.330 10,357 +0.23(+2.81%)
Apr 12, 2023 8.075 8.155 8.070 8.102 10,523 +0.07(+0.90%)
Apr 11, 2023 8.000 8.050 7.990 8.030 20,863 +0.25(+3.21%)
Apr 10, 2023 7.895 8.060 7.780 7.780 26,841 -0.20(-2.51%)
Apr 06, 2023 7.850 8.050 7.850 7.980 8,159 +0.02(+0.25%)
Apr 05, 2023 7.990 8.000 7.910 7.960 12,381 -0.36(-4.33%)
Apr 04, 2023 8.540 8.552 8.320 8.320 13,946 -0.01(-0.12%)
Apr 03, 2023 8.310 8.340 8.300 8.330 10,415 +0.21(+2.59%)
Mar 31, 2023 8.070 8.130 8.070 8.120 21,723 -0.02(-0.20%)
Mar 30, 2023 8.130 8.170 8.120 8.136 12,806 +0.16(+1.95%)
Mar 29, 2023 7.870 7.987 7.870 7.980 16,081 +0.12(+1.48%)
Mar 28, 2023 7.830 7.899 7.830 7.864 12,216 +0.01(+0.18%)
Mar 27, 2023 7.854 7.940 7.780 7.850 40,288 +0.23(+3.02%)
Mar 24, 2023 7.530 7.630 7.490 7.620 13,267 -0.21(-2.68%)
Mar 23, 2023 7.965 8.030 7.790 7.830 32,865 -0.06(-0.76%)
Mar 22, 2023 7.972 8.040 7.890 7.890 19,204 -0.01(-0.13%)
Mar 21, 2023 7.910 7.910 7.835 7.900 5,950 +0.34(+4.50%)
Mar 20, 2023 7.510 7.620 7.510 7.560 18,263 +0.07(+0.93%)
Mar 17, 2023 7.560 7.560 7.450 7.490 20,404 -0.42(-5.30%)
Mar 16, 2023 7.750 7.910 7.750 7.910 13,495 +0.12(+1.53%)
Mar 15, 2023 7.550 7.810 7.550 7.790 32,025 -0.50(-6.03%)
Mar 14, 2023 8.264 8.380 8.242 8.290 17,154 +0.03(+0.36%)
Mar 13, 2023 8.190 8.360 8.190 8.260 19,055 -0.22(-2.59%)
Mar 10, 2023 8.560 8.640 8.452 8.480 32,945 -0.09(-1.05%)
Mar 09, 2023 8.660 8.700 8.550 8.570 11,413 -0.33(-3.71%)
Mar 08, 2023 8.930 8.940 8.860 8.900 7,341 +0.05(+0.56%)
Mar 07, 2023 9.050 9.070 8.835 8.850 114,064 -0.14(-1.56%)
Mar 06, 2023 9.055 9.060 8.980 8.990 16,566 -0.18(-1.96%)
Mar 03, 2023 9.140 9.208 9.105 9.170 42,523 +0.17(+1.89%)
Mar 02, 2023 8.910 9.000 8.895 9.000 3,473 +0.10(+1.12%)
Mar 01, 2023 8.995 8.995 8.884 8.900 49,701 -0.01(-0.11%)
Feb 28, 2023 9.030 9.030 8.910 8.910 9,410 +0.10(+1.14%)
Feb 27, 2023 8.820 8.840 8.785 8.810 10,119 +0.27(+3.16%)
Feb 24, 2023 8.490 8.560 8.460 8.540 12,349 -0.22(-2.51%)
Feb 23, 2023 8.730 8.790 8.680 8.760 12,005 +0.23(+2.70%)
Feb 22, 2023 8.560 8.610 8.530 8.530 30,918 -0.09(-0.99%)
Feb 21, 2023 8.680 8.680 8.610 8.615 32,415 -0.39(-4.33%)
Feb 17, 2023 8.990 9.020 8.940 9.005 11,392 -0.24(-2.65%)
Feb 16, 2023 9.050 9.360 9.050 9.250 14,374 +0.06(+0.65%)
Feb 15, 2023 9.145 9.240 9.130 9.190 15,855 +0.15(+1.63%)
Feb 14, 2023 9.000 9.070 8.860 9.043 18,524 +0.15(+1.72%)
Feb 13, 2023 8.770 8.890 8.770 8.890 10,298 +0.17(+1.95%)
Feb 10, 2023 8.705 8.720 8.630 8.720 18,997 -0.19(-2.13%)
Feb 09, 2023 8.940 8.965 8.870 8.910 38,260 +0.21(+2.35%)
Feb 08, 2023 8.795 8.795 8.650 8.705 33,675 -0.04(-0.40%)
Feb 07, 2023 8.680 8.760 8.592 8.740 30,216 +0.39(+4.67%)
Feb 06, 2023 8.330 8.370 8.260 8.350 29,957 +0.00(+0.00%)
Feb 03, 2023 8.360 8.452 8.320 8.350 9,039 -0.09(-1.07%)
Feb 02, 2023 8.410 8.542 8.400 8.440 17,356 -0.06(-0.71%)
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.