Skip to main content

Renault S.A. (OP: RNLSY )

8.080 +0.210 (+2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 8.070 8.130 8.040 8.080 31,595 +0.21(+2.67%)
Oct 03, 2024 7.860 7.905 7.820 7.870 34,268 -0.18(-2.24%)
Oct 02, 2024 8.090 8.090 8.015 8.050 34,722 -0.27(-3.25%)
Oct 01, 2024 8.430 8.430 8.270 8.320 12,268 -0.32(-3.70%)
Sep 30, 2024 8.675 8.710 8.600 8.640 22,726 -0.45(-4.95%)
Sep 27, 2024 9.140 9.167 9.090 9.090 38,747 +0.19(+2.13%)
Sep 26, 2024 8.890 8.900 8.825 8.900 42,274 +0.29(+3.37%)
Sep 25, 2024 8.650 8.650 8.600 8.610 13,886 -0.18(-2.05%)
Sep 24, 2024 8.790 8.790 8.710 8.790 19,618 +0.16(+1.91%)
Sep 23, 2024 8.630 8.640 8.570 8.625 36,094 +0.11(+1.23%)
Sep 20, 2024 8.480 8.566 8.480 8.520 24,176 -0.21(-2.41%)
Sep 19, 2024 8.790 8.790 8.660 8.730 37,736 +0.02(+0.23%)
Sep 18, 2024 8.760 8.890 8.692 8.710 13,431 +0.00(+0.00%)
Sep 17, 2024 8.740 8.750 8.660 8.710 13,783 +0.10(+1.16%)
Sep 16, 2024 8.550 8.630 8.540 8.610 34,750 -0.05(-0.58%)
Sep 13, 2024 8.710 8.713 8.570 8.660 29,191 +0.22(+2.61%)
Sep 12, 2024 8.350 8.470 8.349 8.440 42,527 -0.03(-0.35%)
Sep 11, 2024 8.390 8.533 8.220 8.470 42,508 -0.01(-0.12%)
Sep 10, 2024 8.448 8.480 8.335 8.480 44,853 -0.24(-2.75%)
Sep 09, 2024 8.730 8.760 8.650 8.720 60,227 -0.14(-1.58%)
Sep 06, 2024 8.965 9.000 8.835 8.860 61,019 -0.29(-3.17%)
Sep 05, 2024 9.147 9.230 9.130 9.150 32,480 +0.05(+0.55%)
Sep 04, 2024 9.077 9.127 9.050 9.100 90,090 -0.04(-0.44%)
Sep 03, 2024 9.145 9.195 9.110 9.140 27,107 -0.33(-3.48%)
Aug 30, 2024 9.503 9.503 9.428 9.470 12,356 -0.04(-0.42%)
Aug 29, 2024 9.510 9.550 9.460 9.510 18,405 +0.04(+0.37%)
Aug 28, 2024 9.470 9.510 9.457 9.475 12,624 -0.17(-1.71%)
Aug 27, 2024 9.620 9.640 9.575 9.640 22,448 +0.05(+0.52%)
Aug 26, 2024 9.640 9.640 9.580 9.590 22,034 -0.01(-0.10%)
Aug 23, 2024 9.530 9.650 9.530 9.600 12,274 +0.14(+1.49%)
Aug 22, 2024 9.460 9.540 9.450 9.459 23,364 -0.09(-0.95%)
Aug 21, 2024 9.566 9.590 9.480 9.550 56,677 +0.19(+2.03%)
Aug 20, 2024 9.360 9.380 9.335 9.360 20,417 +0.16(+1.74%)
Aug 19, 2024 9.210 9.280 9.175 9.200 38,035 +0.15(+1.66%)
Aug 16, 2024 9.100 9.105 9.045 9.050 23,898 -0.01(-0.11%)
Aug 15, 2024 8.990 9.060 8.980 9.060 25,173 +0.21(+2.37%)
Aug 14, 2024 8.900 8.900 8.810 8.850 27,413 +0.03(+0.34%)
Aug 13, 2024 8.717 8.860 8.717 8.820 61,582 +0.05(+0.57%)
Aug 12, 2024 8.722 8.810 8.720 8.770 55,853 -0.08(-0.90%)
Aug 09, 2024 8.770 8.850 8.750 8.850 54,492 +0.06(+0.68%)
Aug 08, 2024 8.670 8.810 8.670 8.790 69,313 +0.10(+1.15%)
Aug 07, 2024 8.950 8.950 8.660 8.690 110,164 -0.03(-0.34%)
Aug 06, 2024 8.540 8.750 8.530 8.720 114,068 -0.01(-0.11%)
Aug 05, 2024 8.790 8.866 8.720 8.730 85,519 -0.38(-4.17%)
Aug 02, 2024 9.035 9.170 9.000 9.110 56,920 -0.22(-2.34%)
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.