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

Renault S.A. (OP: RNLSY )

10.36 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 28, 2021 8.310 8.310 8.252 8.270 5,663 -0.02(-0.24%)
May 27, 2021 8.240 8.310 8.240 8.290 19,282 +0.20(+2.54%)
May 26, 2021 8.040 8.090 8.040 8.085 8,805 +0.05(+0.56%)
May 25, 2021 8.095 8.120 8.030 8.040 53,980 +0.02(+0.25%)
May 24, 2021 7.950 8.050 7.950 8.020 43,650 +0.14(+1.84%)
May 21, 2021 7.870 7.950 7.860 7.875 23,905 +0.01(+0.19%)
May 20, 2021 7.810 7.930 7.810 7.860 18,182 +0.00(+0.00%)
May 19, 2021 7.780 7.877 7.745 7.860 28,631 -0.32(-3.85%)
May 18, 2021 8.105 8.190 8.100 8.175 6,759 +0.03(+0.31%)
May 17, 2021 8.145 8.170 8.110 8.150 17,329 +0.05(+0.62%)
May 14, 2021 8.010 8.120 8.010 8.100 28,124 +0.30(+3.85%)
May 13, 2021 7.800 7.840 7.720 7.800 103,047 +0.04(+0.52%)
May 12, 2021 7.810 7.870 7.760 7.760 22,346 -0.18(-2.27%)
May 11, 2021 7.970 8.060 7.940 7.940 16,203 -0.53(-6.26%)
May 10, 2021 8.535 8.580 8.460 8.470 13,752 +0.21(+2.54%)
May 07, 2021 8.250 8.290 8.240 8.260 4,207 -0.03(-0.36%)
May 06, 2021 8.250 8.290 8.180 8.290 35,215 +0.07(+0.85%)
May 05, 2021 8.080 8.240 8.080 8.220 14,082 +0.22(+2.75%)
May 04, 2021 8.100 8.100 7.950 8.000 13,057 -0.20(-2.44%)
May 03, 2021 8.180 8.200 8.155 8.200 39,540 +0.21(+2.63%)
Apr 30, 2021 8.080 8.080 7.970 7.990 33,600 -0.16(-1.96%)
Apr 29, 2021 8.190 8.190 8.050 8.150 35,019 -0.27(-3.21%)
Apr 28, 2021 8.455 8.476 8.420 8.420 30,723 +0.13(+1.57%)
Apr 27, 2021 8.160 8.310 8.160 8.290 27,942 +0.08(+0.97%)
Apr 26, 2021 8.000 8.250 8.000 8.210 27,775 +0.11(+1.40%)
Apr 23, 2021 7.960 8.129 7.960 8.097 27,300 +0.03(+0.33%)
Apr 22, 2021 8.130 8.180 8.040 8.070 23,410 -0.20(-2.42%)
Apr 21, 2021 8.030 8.320 8.030 8.270 30,041 -0.01(-0.12%)
Apr 20, 2021 8.400 8.400 8.230 8.280 18,656 -0.34(-4.00%)
Apr 19, 2021 8.640 8.650 8.605 8.625 74,759 -0.03(-0.29%)
Apr 16, 2021 8.600 8.660 8.600 8.650 15,600 +0.25(+2.98%)
Apr 15, 2021 8.435 8.490 8.400 8.400 15,977 -0.03(-0.36%)
Apr 14, 2021 8.390 8.488 8.390 8.430 14,830 +0.06(+0.72%)
Apr 13, 2021 8.340 8.370 8.250 8.370 34,823 -0.09(-1.07%)
Apr 12, 2021 8.540 8.540 8.440 8.460 27,572 -0.06(-0.70%)
Apr 09, 2021 8.475 8.520 8.430 8.520 29,600 -0.08(-0.93%)
Apr 08, 2021 8.543 8.630 8.530 8.600 18,492 -0.33(-3.70%)
Apr 07, 2021 8.908 8.930 8.900 8.930 10,678 -0.05(-0.56%)
Apr 06, 2021 9.135 9.135 8.961 8.980 19,515 -0.16(-1.75%)
Apr 05, 2021 9.295 9.340 9.000 9.140 38,895 +0.17(+1.90%)
Apr 01, 2021 8.810 8.970 8.810 8.970 24,400 +0.34(+3.92%)
Mar 31, 2021 8.625 8.660 8.610 8.632 17,073 -0.15(-1.69%)
Mar 30, 2021 8.666 8.780 8.666 8.780 9,435 +0.24(+2.81%)
Mar 29, 2021 8.500 8.570 8.495 8.540 20,371 -0.04(-0.47%)
Mar 26, 2021 8.510 8.580 8.500 8.580 16,200 -0.04(-0.52%)
Mar 25, 2021 8.490 8.640 8.430 8.625 40,485 -0.01(-0.06%)
Mar 24, 2021 8.600 8.700 8.600 8.630 27,484 +0.00(+0.00%)
Mar 23, 2021 8.730 8.840 8.630 8.630 13,660 -0.43(-4.80%)
Mar 22, 2021 9.110 9.125 9.020 9.065 11,750 -0.13(-1.47%)
Mar 19, 2021 9.155 9.270 9.140 9.200 10,700 -0.19(-2.02%)
Mar 18, 2021 9.600 9.600 9.360 9.390 35,602 -0.10(-1.05%)
Mar 17, 2021 9.350 9.510 9.300 9.490 29,427 +0.42(+4.63%)
Mar 16, 2021 9.300 9.300 9.060 9.070 743,291 -0.22(-2.37%)
Mar 15, 2021 9.530 9.530 9.240 9.290 15,440 -0.23(-2.36%)
Mar 12, 2021 9.500 9.515 9.415 9.515 44,800 +0.10(+1.01%)
Mar 11, 2021 9.590 9.590 9.400 9.420 35,132 -0.35(-3.58%)
Mar 10, 2021 9.680 9.770 9.605 9.770 20,999 +0.11(+1.14%)
Mar 09, 2021 9.550 9.690 9.450 9.660 20,725 +0.28(+2.99%)
Mar 08, 2021 9.440 9.490 9.380 9.380 37,185 +0.06(+0.64%)
Mar 05, 2021 9.270 9.320 9.150 9.320 45,200 +0.15(+1.64%)
Mar 04, 2021 9.280 9.420 9.100 9.170 19,870 -0.20(-2.13%)
Mar 03, 2021 9.430 9.490 9.370 9.370 15,191 +0.39(+4.34%)
Mar 02, 2021 8.990 9.036 8.960 8.980 19,722 -0.03(-0.33%)
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.