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 (%)
Oct 31, 2022 6.014 6.140 6.014 6.120 16,667 -0.14(-2.24%)
Oct 28, 2022 6.150 6.260 6.120 6.260 227,973 -0.01(-0.16%)
Oct 27, 2022 6.304 6.360 6.260 6.270 21,902 -0.05(-0.79%)
Oct 26, 2022 6.320 6.370 6.310 6.320 34,587 -0.01(-0.16%)
Oct 25, 2022 6.220 6.330 6.220 6.330 184,538 +0.03(+0.48%)
Oct 24, 2022 6.290 6.330 6.260 6.300 56,315 -0.15(-2.33%)
Oct 21, 2022 6.210 6.490 6.210 6.450 30,403 +0.14(+2.22%)
Oct 20, 2022 6.324 6.440 6.270 6.310 18,286 +0.12(+1.94%)
Oct 19, 2022 6.250 6.260 6.170 6.190 38,437 -0.13(-2.06%)
Oct 18, 2022 6.440 6.450 6.260 6.320 74,435 +0.12(+1.94%)
Oct 17, 2022 6.190 6.240 6.170 6.200 27,504 +0.32(+5.44%)
Oct 14, 2022 5.945 6.060 5.880 5.880 23,420 -0.14(-2.33%)
Oct 13, 2022 5.725 6.070 5.725 6.020 33,474 +0.19(+3.26%)
Oct 12, 2022 5.845 5.910 5.830 5.830 31,127 -0.04(-0.68%)
Oct 11, 2022 5.820 5.980 5.790 5.870 109,710 -0.20(-3.29%)
Oct 10, 2022 6.110 6.170 5.990 6.070 61,295 +0.07(+1.17%)
Oct 07, 2022 5.840 6.030 5.830 6.000 271,412 +0.30(+5.26%)
Oct 06, 2022 5.660 5.740 5.650 5.700 134,395 +0.01(+0.18%)
Oct 05, 2022 5.570 5.750 5.520 5.690 34,777 -0.14(-2.40%)
Oct 04, 2022 5.700 5.830 5.700 5.830 119,416 +0.28(+4.97%)
Oct 03, 2022 5.390 5.570 5.390 5.554 24,648 +0.23(+4.40%)
Sep 30, 2022 5.367 5.435 5.320 5.320 60,916 +0.01(+0.19%)
Sep 29, 2022 5.370 5.370 5.235 5.310 30,477 -0.43(-7.49%)
Sep 28, 2022 5.630 5.750 5.539 5.740 171,065 +0.31(+5.71%)
Sep 27, 2022 5.450 5.520 5.390 5.430 134,273 +0.13(+2.45%)
Sep 26, 2022 5.400 5.410 5.290 5.300 90,589 -0.05(-0.93%)
Sep 23, 2022 5.410 5.490 5.290 5.350 22,246 -0.53(-9.01%)
Sep 22, 2022 5.890 5.890 5.800 5.880 78,421 +0.11(+1.91%)
Sep 21, 2022 5.920 5.960 5.770 5.770 9,555 -0.39(-6.33%)
Sep 20, 2022 6.250 6.250 6.080 6.160 23,494 -0.16(-2.45%)
Sep 19, 2022 6.175 6.330 6.170 6.315 32,472 -0.06(-1.02%)
Sep 16, 2022 6.246 6.380 6.246 6.380 21,772 +0.17(+2.74%)
Sep 15, 2022 6.250 6.270 6.180 6.210 28,474 +0.18(+2.99%)
Sep 14, 2022 5.996 6.085 5.968 6.030 9,025 +0.22(+3.79%)
Sep 13, 2022 6.020 6.020 5.790 5.810 35,809 -0.34(-5.53%)
Sep 12, 2022 6.130 6.170 6.125 6.150 51,232 +0.28(+4.77%)
Sep 09, 2022 5.855 5.880 5.820 5.870 11,044 +0.18(+3.16%)
Sep 08, 2022 5.683 5.710 5.590 5.690 41,663 -0.09(-1.56%)
Sep 07, 2022 5.666 5.780 5.656 5.780 56,089 +0.28(+5.09%)
Sep 06, 2022 5.560 5.580 5.496 5.500 25,238 -0.04(-0.72%)
Sep 02, 2022 5.780 5.835 5.520 5.540 150,214 -0.14(-2.46%)
Sep 01, 2022 5.588 5.680 5.520 5.680 58,704 +0.01(+0.18%)
Aug 31, 2022 5.716 5.760 5.662 5.670 44,531 +0.06(+1.07%)
Aug 30, 2022 5.530 5.770 5.530 5.610 173,499 +0.04(+0.72%)
Aug 29, 2022 5.500 5.580 5.500 5.570 19,861 +0.22(+4.11%)
Aug 26, 2022 5.556 5.559 5.350 5.350 73,488 -0.30(-5.31%)
Aug 25, 2022 5.590 5.650 5.580 5.650 8,513 +0.11(+1.99%)
Aug 24, 2022 5.450 5.560 5.450 5.540 20,795 +0.05(+1.00%)
Aug 23, 2022 5.566 5.566 5.480 5.485 26,037 -0.01(-0.27%)
Aug 22, 2022 5.550 5.580 5.486 5.500 29,430 -0.34(-5.82%)
Aug 19, 2022 5.895 5.895 5.825 5.840 27,085 -0.24(-3.95%)
Aug 18, 2022 6.056 6.105 6.035 6.080 13,476 +0.01(+0.16%)
Aug 17, 2022 6.060 6.120 6.020 6.070 13,552 -0.14(-2.25%)
Aug 16, 2022 6.180 6.240 6.180 6.210 14,603 +0.00(+0.00%)
Aug 15, 2022 6.160 6.220 6.148 6.210 26,681 -0.11(-1.74%)
Aug 12, 2022 6.240 6.320 6.230 6.320 14,179 +0.10(+1.61%)
Aug 11, 2022 6.300 6.300 6.205 6.220 68,037 -0.02(-0.32%)
Aug 10, 2022 6.260 6.320 6.235 6.240 43,666 +0.29(+4.87%)
Aug 09, 2022 6.040 6.040 5.950 5.950 18,042 -0.13(-2.14%)
Aug 08, 2022 6.060 6.130 6.060 6.080 29,994 +0.02(+0.33%)
Aug 05, 2022 6.000 6.060 5.977 6.060 55,519 +0.13(+2.19%)
Aug 04, 2022 5.910 5.940 5.850 5.930 38,343 -0.07(-1.17%)
Aug 03, 2022 5.920 6.010 5.860 6.000 100,156 -0.05(-0.83%)
Aug 02, 2022 6.100 6.100 6.000 6.050 271,391 -0.06(-0.97%)
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.