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

Renesas Electronics Corp (OP: RNECY )

9.390 -0.160 (-1.68%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 7, 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 (%)
Jan 31, 2022 5.410 5.670 5.380 5.670 138,289 +0.37(+6.88%)
Jan 28, 2022 5.245 5.340 5.230 5.305 136,562 +0.00(+0.09%)
Jan 27, 2022 5.310 5.390 5.250 5.300 119,539 -0.24(-4.33%)
Jan 26, 2022 5.660 5.680 5.510 5.540 173,741 +0.05(+0.91%)
Jan 25, 2022 5.590 5.590 5.428 5.490 135,139 -0.26(-4.52%)
Jan 24, 2022 5.540 5.810 5.540 5.750 173,420 +0.07(+1.30%)
Jan 21, 2022 5.710 5.890 5.670 5.676 61,403 -0.27(-4.61%)
Jan 20, 2022 6.050 6.112 5.950 5.950 73,732 -0.17(-2.78%)
Jan 19, 2022 6.000 6.200 6.000 6.120 61,026 -0.04(-0.65%)
Jan 18, 2022 6.280 6.280 6.154 6.160 44,392 -0.14(-2.22%)
Jan 14, 2022 6.300 0 +0.08(+1.29%)
Jan 13, 2022 6.110 6.350 6.110 6.220 71,211 -0.03(-0.48%)
Jan 12, 2022 6.120 6.252 6.120 6.250 73,643 +0.17(+2.80%)
Jan 11, 2022 6.000 6.080 6.000 6.080 122,632 +0.07(+1.16%)
Jan 10, 2022 5.940 6.050 5.890 6.010 54,004 -0.05(-0.83%)
Jan 07, 2022 6.140 6.140 6.030 6.060 32,371 -0.15(-2.42%)
Jan 06, 2022 6.150 6.260 6.150 6.210 45,768 -0.05(-0.88%)
Jan 05, 2022 6.180 6.454 6.180 6.265 26,911 -0.15(-2.26%)
Jan 04, 2022 6.270 6.470 6.270 6.410 98,291 +0.23(+3.72%)
Jan 03, 2022 5.865 6.190 5.865 6.180 54,043 -0.02(-0.32%)
Dec 31, 2021 5.960 6.200 5.960 6.200 25,871 +0.01(+0.16%)
Dec 30, 2021 6.170 6.190 6.150 6.190 51,601 -0.01(-0.11%)
Dec 29, 2021 5.970 6.340 5.970 6.197 15,438 -0.00(-0.05%)
Dec 28, 2021 6.200 6.224 6.170 6.200 33,828 +0.02(+0.32%)
Dec 27, 2021 6.250 6.310 6.120 6.180 51,728 -0.04(-0.64%)
Dec 23, 2021 6.390 6.390 6.010 6.220 50,384 +0.04(+0.65%)
Dec 22, 2021 6.200 6.340 6.150 6.180 34,380 +0.17(+2.83%)
Dec 21, 2021 6.150 6.150 6.010 6.010 44,435 +0.01(+0.25%)
Dec 20, 2021 6.020 6.120 5.957 5.995 43,356 -0.12(-2.04%)
Dec 17, 2021 6.060 6.230 6.060 6.120 27,140 -0.12(-1.92%)
Dec 16, 2021 6.306 6.410 6.130 6.240 262,843 -0.06(-0.95%)
Dec 15, 2021 6.030 6.300 6.010 6.300 41,563 +0.14(+2.36%)
Dec 14, 2021 6.280 6.320 6.110 6.155 28,236 -0.23(-3.68%)
Dec 13, 2021 6.405 6.405 6.290 6.390 34,158 -0.04(-0.54%)
Dec 10, 2021 6.600 6.600 6.320 6.425 27,117 +0.05(+0.86%)
Dec 09, 2021 6.540 6.540 6.353 6.370 13,254 -0.18(-2.80%)
Dec 08, 2021 6.450 6.553 6.450 6.553 40,212 +0.27(+4.35%)
Dec 07, 2021 5.990 6.300 5.990 6.280 63,634 +0.12(+1.95%)
Dec 06, 2021 5.970 6.280 5.970 6.160 137,476 +0.02(+0.33%)
Dec 03, 2021 6.100 6.260 6.090 6.140 86,682 -0.07(-1.05%)
Dec 02, 2021 6.220 6.250 5.940 6.205 43,590 -0.05(-0.88%)
Dec 01, 2021 6.120 6.360 6.120 6.260 47,039 -0.05(-0.79%)
Nov 30, 2021 6.480 6.480 6.295 6.310 74,773 -0.09(-1.38%)
Nov 29, 2021 6.200 6.440 6.060 6.398 27,920 +0.21(+3.36%)
Nov 26, 2021 6.410 6.410 6.190 6.190 34,564 -0.26(-4.11%)
Nov 24, 2021 6.580 6.580 6.400 6.455 78,091 -0.28(-4.09%)
Nov 23, 2021 6.500 6.910 6.500 6.730 41,252 +0.05(+0.75%)
Nov 22, 2021 6.810 6.840 6.680 6.680 106,961 -0.13(-1.91%)
Nov 19, 2021 6.680 6.960 6.650 6.810 45,330 +0.21(+3.18%)
Nov 18, 2021 6.750 6.600 6.390 6.600 55,793 +0.10(+1.54%)
Nov 17, 2021 6.372 6.630 6.372 6.500 42,311 +0.14(+2.20%)
Nov 16, 2021 6.390 6.518 6.360 6.360 87,142 -0.11(-1.70%)
Nov 15, 2021 6.500 6.650 6.450 6.470 342,635 -0.06(-0.92%)
Nov 12, 2021 6.280 6.540 6.280 6.530 155,653 +0.14(+2.19%)
Nov 11, 2021 6.150 6.490 6.150 6.390 48,685 +0.09(+1.51%)
Nov 10, 2021 6.580 6.295 55,892 -0.05(-0.87%)
Nov 09, 2021 6.400 6.560 6.320 6.350 33,865 -0.17(-2.53%)
Nov 08, 2021 6.840 6.840 6.480 6.515 24,445 -0.00(-0.08%)
Nov 05, 2021 6.500 6.526 6.310 6.520 65,800 +0.02(+0.31%)
Nov 04, 2021 6.520 6.520 6.440 6.500 79,909 +0.21(+3.34%)
Nov 03, 2021 6.000 6.390 6.000 6.290 40,811 +0.06(+0.96%)
Nov 02, 2021 6.250 6.370 6.220 6.230 53,244 +0.11(+1.80%)
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.