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

Renault S.A. (OP: RNLSY )

10.34 +0.04 (+0.39%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 6, 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 (%)
Jul 30, 2021 7.600 7.600 7.540 7.561 11,754 -0.23(-2.93%)
Jul 29, 2021 7.848 7.860 7.790 7.790 13,127 +0.05(+0.65%)
Jul 28, 2021 7.690 7.756 7.680 7.740 134,979 +0.33(+4.45%)
Jul 27, 2021 7.365 7.450 7.350 7.410 42,548 +0.01(+0.14%)
Jul 26, 2021 7.430 7.430 7.300 7.400 23,022 +0.10(+1.37%)
Jul 23, 2021 7.360 7.400 7.286 7.300 41,730 +0.07(+0.97%)
Jul 22, 2021 7.280 7.280 7.210 7.230 21,406 -0.16(-2.17%)
Jul 21, 2021 7.355 7.400 7.340 7.390 57,778 +0.33(+4.67%)
Jul 20, 2021 6.900 7.090 6.880 7.060 98,295 +0.10(+1.44%)
Jul 19, 2021 6.870 6.990 6.830 6.960 112,254 -0.34(-4.66%)
Jul 16, 2021 7.260 7.300 7.230 7.300 39,370 -0.04(-0.54%)
Jul 15, 2021 7.290 7.355 7.290 7.340 60,860 -0.18(-2.39%)
Jul 14, 2021 7.613 7.613 7.506 7.520 9,949 -0.06(-0.79%)
Jul 13, 2021 7.720 7.720 7.570 7.580 40,701 -0.21(-2.70%)
Jul 12, 2021 7.695 7.807 7.695 7.790 23,093 -0.12(-1.52%)
Jul 09, 2021 7.915 7.920 7.900 7.910 17,609 +0.24(+3.13%)
Jul 08, 2021 7.630 7.720 7.610 7.670 39,233 -0.13(-1.67%)
Jul 07, 2021 7.770 7.830 7.750 7.800 36,819 -0.10(-1.27%)
Jul 06, 2021 8.130 8.130 7.890 7.900 196,601 -0.49(-5.84%)
Jul 02, 2021 8.370 8.400 8.355 8.390 32,225 +0.02(+0.24%)
Jul 01, 2021 8.270 8.400 8.230 8.370 15,792 +0.30(+3.72%)
Jun 30, 2021 8.060 8.100 8.020 8.070 17,410 -0.19(-2.30%)
Jun 29, 2021 8.380 8.380 8.255 8.260 10,196 +0.01(+0.12%)
Jun 28, 2021 8.374 8.374 8.230 8.250 6,950 -0.14(-1.67%)
Jun 25, 2021 8.261 8.390 8.261 8.390 7,730 -0.00(-0.00%)
Jun 24, 2021 8.430 8.430 8.380 8.390 11,054 +0.05(+0.60%)
Jun 23, 2021 8.376 8.390 8.340 8.340 13,920 +0.02(+0.24%)
Jun 22, 2021 8.260 8.340 8.250 8.320 22,940 -0.19(-2.23%)
Jun 21, 2021 8.420 8.540 8.420 8.510 16,282 +0.19(+2.28%)
Jun 18, 2021 8.249 8.350 8.240 8.320 20,278 -0.38(-4.42%)
Jun 17, 2021 8.880 8.880 8.660 8.705 6,893 -0.02(-0.17%)
Jun 16, 2021 8.750 8.835 8.720 8.720 14,026 -0.01(-0.11%)
Jun 15, 2021 8.640 8.770 8.640 8.730 42,551 -0.16(-1.80%)
Jun 14, 2021 8.830 8.890 8.830 8.890 18,791 -0.01(-0.17%)
Jun 11, 2021 8.760 8.905 8.760 8.905 21,809 +0.56(+6.71%)
Jun 10, 2021 8.465 8.465 8.335 8.345 16,868 -0.02(-0.30%)
Jun 09, 2021 8.360 8.380 8.315 8.370 16,548 -0.04(-0.48%)
Jun 08, 2021 8.290 8.410 8.285 8.410 29,976 +0.04(+0.43%)
Jun 07, 2021 8.370 8.400 8.340 8.374 14,232 +0.09(+1.14%)
Jun 04, 2021 8.310 8.310 8.245 8.280 12,720 -0.12(-1.43%)
Jun 03, 2021 8.375 8.425 8.370 8.400 13,642 +0.04(+0.48%)
Jun 02, 2021 8.280 8.400 8.280 8.360 16,594 +0.08(+1.03%)
Jun 01, 2021 8.335 8.345 8.250 8.275 5,453 +0.01(+0.06%)
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%)
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.