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 (%)
Nov 30, 2021 6.490 6.490 6.460 6.390 181,039 -0.15(-2.22%)
Nov 29, 2021 6.610 6.640 6.500 6.535 49,971 -0.12(-1.73%)
Nov 26, 2021 6.745 6.820 6.630 6.650 43,667 -0.50(-6.99%)
Nov 24, 2021 7.115 7.170 7.090 7.150 23,549 -0.16(-2.16%)
Nov 23, 2021 7.340 7.345 7.240 7.308 11,562 -0.06(-0.85%)
Nov 22, 2021 7.410 7.425 7.360 7.370 33,057 -0.01(-0.13%)
Nov 19, 2021 7.360 7.440 7.360 7.380 33,738 -0.36(-4.65%)
Nov 18, 2021 7.720 7.750 7.730 7.740 37,630 -0.06(-0.77%)
Nov 17, 2021 7.800 7.840 7.780 7.800 39,679 -0.01(-0.13%)
Nov 16, 2021 7.820 7.850 7.790 7.810 24,649 +0.07(+0.90%)
Nov 15, 2021 7.740 7.760 7.680 7.740 25,401 -0.07(-0.90%)
Nov 12, 2021 7.820 7.820 7.790 7.810 9,842 +0.33(+4.41%)
Nov 11, 2021 7.550 7.550 7.460 7.480 10,596 -0.24(-3.11%)
Nov 10, 2021 7.860 7.720 27,926 -0.02(-0.23%)
Nov 09, 2021 7.670 7.760 7.670 7.737 44,440 +0.30(+4.00%)
Nov 08, 2021 7.433 7.468 7.410 7.440 21,636 -0.03(-0.40%)
Nov 05, 2021 7.407 7.470 7.407 7.470 13,945 +0.13(+1.77%)
Nov 04, 2021 7.380 7.380 7.310 7.340 31,210 +0.05(+0.69%)
Nov 03, 2021 7.156 7.300 7.156 7.290 29,541 +0.07(+0.97%)
Nov 02, 2021 7.218 7.220 7.180 7.220 18,215 -0.11(-1.50%)
Nov 01, 2021 7.280 7.330 7.275 7.330 19,507 +0.18(+2.52%)
Oct 29, 2021 7.164 7.164 7.120 7.150 22,682 -0.02(-0.28%)
Oct 28, 2021 7.140 7.170 7.110 7.170 15,997 -0.03(-0.42%)
Oct 27, 2021 7.180 7.266 7.180 7.200 26,718 -0.04(-0.55%)
Oct 26, 2021 7.280 7.230 7.240 34,773 +0.09(+1.26%)
Oct 25, 2021 7.225 7.225 7.130 7.150 28,641 -0.06(-0.83%)
Oct 22, 2021 7.260 7.320 7.185 7.210 24,031 +0.02(+0.28%)
Oct 21, 2021 7.294 7.294 7.130 7.190 11,631 -0.05(-0.69%)
Oct 20, 2021 7.090 7.264 7.090 7.240 15,210 -0.20(-2.69%)
Oct 19, 2021 7.535 7.535 7.430 7.440 17,915 -0.06(-0.80%)
Oct 18, 2021 7.435 7.520 7.435 7.500 28,539 -0.16(-2.02%)
Oct 15, 2021 7.630 7.660 7.625 7.655 31,739 +0.24(+3.17%)
Oct 14, 2021 7.420 7.440 7.381 7.420 17,902 -0.02(-0.27%)
Oct 13, 2021 7.430 7.440 7.410 7.440 16,411 -0.11(-1.46%)
Oct 12, 2021 7.500 7.550 7.455 7.550 17,526 +0.16(+2.17%)
Oct 11, 2021 7.460 7.490 7.390 7.390 21,291 +0.19(+2.71%)
Oct 08, 2021 7.170 7.250 7.130 7.195 138,281 +0.19(+2.64%)
Oct 07, 2021 7.070 7.080 7.000 7.010 28,769 +0.06(+0.86%)
Oct 06, 2021 6.910 6.960 6.860 6.950 40,249 -0.24(-3.34%)
Oct 05, 2021 7.100 7.200 7.100 7.190 57,950 +0.08(+1.05%)
Oct 04, 2021 7.180 7.190 7.096 7.115 71,836 -0.06(-0.91%)
Oct 01, 2021 7.086 7.190 7.070 7.180 25,603 +0.12(+1.70%)
Sep 30, 2021 7.040 7.110 7.040 7.060 38,355 -0.15(-2.08%)
Sep 29, 2021 7.266 7.270 7.210 7.210 30,182 +0.06(+0.84%)
Sep 28, 2021 7.280 7.320 7.130 7.150 45,667 -0.16(-2.19%)
Sep 27, 2021 7.305 7.330 7.280 7.310 16,958 +0.15(+2.10%)
Sep 24, 2021 7.165 7.180 7.140 7.160 25,561 +0.16(+2.36%)
Sep 23, 2021 6.920 7.022 6.920 6.995 34,281 +0.21(+3.02%)
Sep 22, 2021 6.820 6.840 6.760 6.790 86,116 +0.26(+3.98%)
Sep 21, 2021 6.620 6.620 6.530 6.530 58,633 +0.03(+0.46%)
Sep 20, 2021 6.490 6.560 6.440 6.500 59,164 -0.19(-2.84%)
Sep 17, 2021 6.750 6.750 6.668 6.690 75,327 -0.12(-1.76%)
Sep 16, 2021 6.865 6.870 6.770 6.810 31,550 -0.19(-2.71%)
Sep 15, 2021 6.915 7.000 6.900 7.000 35,667 +0.03(+0.43%)
Sep 14, 2021 7.130 7.130 6.950 6.970 60,454 -0.06(-0.85%)
Sep 13, 2021 6.955 7.040 6.950 7.030 46,342 +0.21(+3.08%)
Sep 10, 2021 6.900 6.905 6.820 6.820 21,433 -0.02(-0.29%)
Sep 09, 2021 6.840 6.930 6.836 6.840 22,561 -0.07(-1.04%)
Sep 08, 2021 6.950 6.950 6.900 6.912 30,136 -0.07(-0.97%)
Sep 07, 2021 7.040 7.040 6.970 6.980 52,743 -0.12(-1.76%)
Sep 03, 2021 7.180 7.180 7.070 7.105 32,006 -0.11(-1.59%)
Sep 02, 2021 7.260 7.260 7.200 7.220 16,802 -0.05(-0.69%)
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.