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

Renault S.A. (OP: RNLSY )

10.30 -0.08 (-0.77%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 8.130 8.180 8.100 8.110 11,446 -0.07(-0.85%)
Dec 28, 2023 8.160 8.200 8.160 8.180 14,541 -0.11(-1.27%)
Dec 27, 2023 8.260 8.310 8.260 8.285 12,597 +0.12(+1.41%)
Dec 26, 2023 8.120 8.280 8.120 8.170 11,869 -0.07(-0.86%)
Dec 22, 2023 8.260 8.300 8.220 8.241 16,745 -0.09(-1.07%)
Dec 21, 2023 8.290 8.350 8.290 8.330 13,388 -0.03(-0.30%)
Dec 20, 2023 8.370 8.430 8.346 8.355 21,551 -0.20(-2.37%)
Dec 19, 2023 8.490 8.570 8.490 8.557 9,006 +0.04(+0.52%)
Dec 18, 2023 8.480 8.530 8.480 8.513 13,097 +0.01(+0.15%)
Dec 15, 2023 8.520 8.560 8.480 8.500 14,121 -0.02(-0.23%)
Dec 14, 2023 8.440 8.580 8.440 8.520 21,526 +0.50(+6.30%)
Dec 13, 2023 7.950 8.015 7.840 8.015 8,853 -0.05(-0.68%)
Dec 12, 2023 8.072 8.090 8.063 8.070 14,226 -0.08(-0.98%)
Dec 11, 2023 8.100 8.160 8.100 8.150 16,555 +0.00(+0.00%)
Dec 08, 2023 8.100 8.165 8.100 8.150 6,111 +0.07(+0.87%)
Dec 07, 2023 8.040 8.120 8.040 8.080 8,983 -0.01(-0.12%)
Dec 06, 2023 8.075 8.160 8.075 8.090 15,039 +0.40(+5.20%)
Dec 05, 2023 7.660 7.730 7.660 7.690 23,746 -0.10(-1.28%)
Dec 04, 2023 7.780 7.817 7.720 7.790 11,837 -0.08(-1.02%)
Dec 01, 2023 7.760 7.870 7.760 7.870 19,687 +0.07(+0.85%)
Nov 30, 2023 7.830 7.850 7.790 7.803 30,060 -0.05(-0.59%)
Nov 29, 2023 7.790 7.850 7.790 7.850 10,468 +0.21(+2.72%)
Nov 28, 2023 7.630 7.670 7.610 7.642 11,750 +0.03(+0.42%)
Nov 27, 2023 7.590 7.620 7.572 7.610 24,795 -0.03(-0.39%)
Nov 24, 2023 7.530 7.640 7.530 7.640 5,468 +0.22(+2.96%)
Nov 22, 2023 7.440 7.460 7.400 7.420 14,907 -0.03(-0.40%)
Nov 21, 2023 7.540 7.540 7.435 7.450 11,974 -0.29(-3.75%)
Nov 20, 2023 7.660 7.760 7.660 7.740 48,376 +0.04(+0.52%)
Nov 17, 2023 7.690 7.730 7.690 7.700 12,587 +0.09(+1.18%)
Nov 16, 2023 7.710 7.740 7.607 7.610 5,848 -0.13(-1.68%)
Nov 15, 2023 7.700 7.760 7.660 7.740 17,464 +0.19(+2.52%)
Nov 14, 2023 7.430 7.590 7.430 7.550 16,912 +0.28(+3.85%)
Nov 13, 2023 7.220 7.286 7.200 7.270 10,783 +0.00(+0.00%)
Nov 10, 2023 7.200 7.280 7.200 7.270 51,822 +0.06(+0.83%)
Nov 09, 2023 7.260 7.280 7.170 7.210 9,865 +0.03(+0.42%)
Nov 08, 2023 7.240 7.250 7.180 7.180 17,988 +0.05(+0.67%)
Nov 07, 2023 7.090 7.170 7.080 7.133 17,942 -0.26(-3.48%)
Nov 06, 2023 7.450 7.466 7.358 7.390 27,067 +0.00(+0.00%)
Nov 03, 2023 7.370 7.444 7.370 7.390 9,791 +0.21(+3.00%)
Nov 02, 2023 7.179 7.210 7.120 7.175 29,974 +0.23(+3.28%)
Nov 01, 2023 6.930 6.970 6.884 6.947 17,935 -0.03(-0.47%)
Oct 31, 2023 7.018 7.018 6.930 6.980 51,701 +0.11(+1.60%)
Oct 30, 2023 6.801 6.870 6.800 6.870 26,321 +0.09(+1.33%)
Oct 27, 2023 6.860 6.890 6.750 6.780 17,613 +0.07(+1.10%)
Oct 26, 2023 6.675 6.735 6.655 6.706 41,543 -0.10(-1.52%)
Oct 25, 2023 6.820 6.870 6.770 6.810 17,494 -0.10(-1.45%)
Oct 24, 2023 6.950 6.960 6.880 6.910 27,539 -0.03(-0.43%)
Oct 23, 2023 6.820 7.030 6.820 6.940 18,204 -0.13(-1.84%)
Oct 20, 2023 7.041 7.070 6.950 7.070 13,714 +0.07(+1.00%)
Oct 19, 2023 7.050 7.100 6.950 7.000 58,190 -0.61(-8.02%)
Oct 18, 2023 7.600 7.610 7.490 7.610 11,088 -0.15(-1.93%)
Oct 17, 2023 7.775 7.820 7.760 7.760 18,690 +0.06(+0.78%)
Oct 16, 2023 7.660 7.734 7.620 7.700 13,482 +0.16(+2.12%)
Oct 13, 2023 7.610 7.680 7.540 7.540 8,967 -0.22(-2.84%)
Oct 12, 2023 7.900 7.900 7.730 7.760 8,542 -0.14(-1.77%)
Oct 11, 2023 7.890 7.936 7.855 7.900 29,371 +0.19(+2.46%)
Oct 10, 2023 7.730 7.750 7.690 7.710 24,601 +0.23(+3.07%)
Oct 09, 2023 7.440 7.480 7.375 7.480 9,031 -0.05(-0.66%)
Oct 06, 2023 7.376 7.565 7.370 7.530 29,521 +0.17(+2.25%)
Oct 05, 2023 7.370 7.390 7.330 7.364 8,613 -0.11(-1.42%)
Oct 04, 2023 7.440 7.480 7.420 7.470 32,717 -0.00(-0.07%)
Oct 03, 2023 7.610 7.610 7.460 7.475 13,957 -0.46(-5.81%)
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.