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

Renault S.A. (OP: RNLSY )

10.13 +0.29 (+2.95%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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 (%)
Aug 31, 2022 5.716 5.760 5.662 5.670 44,531 +0.06(+1.07%)
Aug 30, 2022 5.530 5.770 5.530 5.610 173,499 +0.04(+0.72%)
Aug 29, 2022 5.500 5.580 5.500 5.570 19,861 +0.22(+4.11%)
Aug 26, 2022 5.556 5.559 5.350 5.350 73,488 -0.30(-5.31%)
Aug 25, 2022 5.590 5.650 5.580 5.650 8,513 +0.11(+1.99%)
Aug 24, 2022 5.450 5.560 5.450 5.540 20,795 +0.05(+1.00%)
Aug 23, 2022 5.566 5.566 5.480 5.485 26,037 -0.01(-0.27%)
Aug 22, 2022 5.550 5.580 5.486 5.500 29,430 -0.34(-5.82%)
Aug 19, 2022 5.895 5.895 5.825 5.840 27,085 -0.24(-3.95%)
Aug 18, 2022 6.056 6.105 6.035 6.080 13,476 +0.01(+0.16%)
Aug 17, 2022 6.060 6.120 6.020 6.070 13,552 -0.14(-2.25%)
Aug 16, 2022 6.180 6.240 6.180 6.210 14,603 +0.00(+0.00%)
Aug 15, 2022 6.160 6.220 6.148 6.210 26,681 -0.11(-1.74%)
Aug 12, 2022 6.240 6.320 6.230 6.320 14,179 +0.10(+1.61%)
Aug 11, 2022 6.300 6.300 6.205 6.220 68,037 -0.02(-0.32%)
Aug 10, 2022 6.260 6.320 6.235 6.240 43,666 +0.29(+4.87%)
Aug 09, 2022 6.040 6.040 5.950 5.950 18,042 -0.13(-2.14%)
Aug 08, 2022 6.060 6.130 6.060 6.080 29,994 +0.02(+0.33%)
Aug 05, 2022 6.000 6.060 5.977 6.060 55,519 +0.13(+2.19%)
Aug 04, 2022 5.910 5.940 5.850 5.930 38,343 -0.07(-1.17%)
Aug 03, 2022 5.920 6.010 5.860 6.000 100,156 -0.05(-0.83%)
Aug 02, 2022 6.100 6.100 6.000 6.050 271,391 -0.06(-0.97%)
Aug 01, 2022 6.050 6.125 6.040 6.109 36,122 +0.25(+4.25%)
Jul 29, 2022 5.770 5.860 5.770 5.860 36,907 +0.32(+5.78%)
Jul 28, 2022 5.490 5.590 5.470 5.540 24,276 +0.17(+3.17%)
Jul 27, 2022 5.230 5.390 5.210 5.370 39,940 +0.23(+4.47%)
Jul 26, 2022 5.100 5.166 5.100 5.140 87,154 -0.19(-3.56%)
Jul 25, 2022 5.400 5.410 5.310 5.330 57,881 +0.16(+3.09%)
Jul 22, 2022 5.200 5.260 5.160 5.170 47,831 -0.01(-0.19%)
Jul 21, 2022 5.130 5.190 5.110 5.180 93,939 -0.01(-0.19%)
Jul 20, 2022 5.170 5.250 5.135 5.190 136,173 -0.07(-1.33%)
Jul 19, 2022 5.140 5.270 5.120 5.260 119,411 +0.34(+6.91%)
Jul 18, 2022 4.964 5.010 4.910 4.920 73,906 +0.09(+1.86%)
Jul 15, 2022 4.780 4.850 4.730 4.830 40,477 +0.28(+6.15%)
Jul 14, 2022 4.540 4.550 4.450 4.550 87,644 -0.08(-1.81%)
Jul 13, 2022 4.540 4.674 4.540 4.634 99,838 -0.05(-1.09%)
Jul 12, 2022 4.540 4.750 4.540 4.685 124,787 +0.05(+1.02%)
Jul 11, 2022 4.830 4.830 4.630 4.638 121,906 -0.29(-5.93%)
Jul 08, 2022 4.900 4.960 4.846 4.930 74,315 +0.06(+1.23%)
Jul 07, 2022 4.850 4.870 4.780 4.870 165,918 +0.28(+6.10%)
Jul 06, 2022 4.520 4.620 4.510 4.590 235,000 -0.13(-2.75%)
Jul 05, 2022 4.680 4.720 4.610 4.720 159,815 -0.38(-7.45%)
Jul 01, 2022 4.960 5.100 4.960 5.100 70,245 +0.13(+2.62%)
Jun 30, 2022 4.820 4.970 4.820 4.970 35,469 -0.08(-1.58%)
Jun 29, 2022 5.156 5.160 5.030 5.050 63,057 -0.26(-4.90%)
Jun 28, 2022 5.450 5.494 5.310 5.310 75,496 +0.02(+0.38%)
Jun 27, 2022 5.270 5.310 5.230 5.290 59,555 +0.06(+1.15%)
Jun 24, 2022 5.160 5.230 5.150 5.230 55,446 -0.08(-1.51%)
Jun 23, 2022 5.450 5.450 5.210 5.310 48,156 -0.15(-2.75%)
Jun 22, 2022 5.420 5.590 5.410 5.460 81,682 +0.00(+0.00%)
Jun 21, 2022 5.540 5.560 5.460 5.460 49,154 +0.46(+9.20%)
Jun 17, 2022 4.930 5.040 4.925 5.000 41,431 +0.08(+1.63%)
Jun 16, 2022 5.040 5.040 4.900 4.920 74,898 -0.33(-6.29%)
Jun 15, 2022 5.230 5.390 5.140 5.250 40,397 +0.25(+5.00%)
Jun 14, 2022 5.120 5.120 4.950 5.000 71,810 -0.01(-0.20%)
Jun 13, 2022 5.130 5.130 5.000 5.010 107,319 -0.50(-9.07%)
Jun 10, 2022 5.570 5.570 5.480 5.510 26,340 -0.18(-3.17%)
Jun 09, 2022 5.740 5.840 5.680 5.690 13,512 -0.10(-1.73%)
Jun 08, 2022 5.880 5.915 5.770 5.790 39,914 +0.15(+2.66%)
Jun 07, 2022 5.560 5.640 5.560 5.640 19,254 +0.00(+0.00%)
Jun 06, 2022 5.670 5.702 5.610 5.640 56,690 +0.15(+2.73%)
Jun 03, 2022 5.510 5.520 5.470 5.490 17,491 -0.17(-3.00%)
Jun 02, 2022 5.540 5.660 5.540 5.660 49,026 +0.08(+1.43%)
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.