Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault S.A. (OP: RNLSY )

10.35 +0.05 (+0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 08, 2023 7.162 7.180 7.080 7.140 25,790 -0.05(-0.70%)
May 05, 2023 7.120 7.230 7.120 7.190 46,531 +0.32(+4.66%)
May 04, 2023 6.950 6.950 6.825 6.870 18,096 -0.21(-3.03%)
May 03, 2023 7.110 7.180 7.060 7.085 8,620 -0.17(-2.28%)
May 02, 2023 7.190 7.250 7.160 7.250 8,690 -0.08(-1.09%)
May 01, 2023 7.270 7.430 7.270 7.330 46,831 -0.02(-0.27%)
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%)
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.