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

Renesas Electronics Corp (OP: RNECY )

9.120 -0.080 (-0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2018 2.270 2.270 2.189 2.225 2,200 -0.02(-1.11%)
Dec 28, 2018 2.180 2.250 2.180 2.250 30,100 +0.12(+5.63%)
Dec 27, 2018 2.137 2.137 2.130 2.130 18,707 +0.05(+2.31%)
Dec 26, 2018 2.030 2.090 2.000 2.082 40,330 +0.07(+3.58%)
Dec 21, 2018 2.010 2.010 2.010 0 -0.06(-2.90%)
Dec 20, 2018 2.090 2.102 2.070 2.070 60,214 -0.15(-6.76%)
Dec 19, 2018 2.165 2.220 2.160 2.220 11,067 +0.05(+2.30%)
Dec 18, 2018 2.210 2.210 2.170 2.170 13,990 +0.00(+0.00%)
Dec 17, 2018 2.230 2.230 2.170 2.170 87,200 -0.05(-2.25%)
Dec 14, 2018 2.214 2.222 2.214 2.220 21,300 -0.02(-0.89%)
Dec 13, 2018 2.290 2.290 2.240 2.240 14,812 -0.05(-2.18%)
Dec 12, 2018 2.250 2.290 2.220 2.290 17,392 +0.07(+3.15%)
Dec 11, 2018 2.230 2.230 2.170 2.220 43,662 -0.05(-2.20%)
Dec 10, 2018 2.310 2.320 2.230 2.270 67,767 -0.04(-1.73%)
Dec 07, 2018 2.310 2.360 2.310 2.310 33,300 -0.07(-2.94%)
Dec 06, 2018 2.310 2.380 2.310 2.380 38,801 -0.07(-2.86%)
Dec 04, 2018 2.544 2.550 2.450 2.450 23,800 -0.05(-2.00%)
Dec 03, 2018 2.518 2.550 2.490 2.500 33,283 +0.20(+8.70%)
Nov 30, 2018 2.330 2.330 2.300 2.300 18,700 -0.11(-4.56%)
Nov 29, 2018 2.410 2.410 2.410 2.410 853 +0.03(+1.26%)
Nov 28, 2018 2.460 2.460 2.380 2.380 448,534 -0.03(-1.24%)
Nov 27, 2018 2.340 2.410 2.340 2.410 28,316 +0.02(+0.84%)
Nov 26, 2018 2.388 2.390 2.350 2.390 25,533 -0.05(-2.25%)
Nov 23, 2018 2.400 2.445 2.400 2.445 300 +0.00(+0.20%)
Nov 21, 2018 2.440 2.440 2.440 0 +0.06(+2.52%)
Nov 20, 2018 2.345 2.390 2.330 2.380 9,895 -0.12(-4.61%)
Nov 19, 2018 2.440 2.500 2.440 2.495 19,824 +0.04(+1.42%)
Nov 16, 2018 2.450 2.530 2.450 2.460 28,500 -0.16(-6.11%)
Nov 15, 2018 2.540 2.620 2.540 2.620 4,619 +0.01(+0.38%)
Nov 14, 2018 2.610 2.610 2.610 2.610 3,394 +0.10(+3.98%)
Nov 13, 2018 2.458 2.520 2.450 2.510 10,980 -0.13(-4.92%)
Nov 12, 2018 2.588 2.650 2.580 2.640 22,632 +0.04(+1.54%)
Nov 09, 2018 2.627 2.627 2.600 2.600 6,500 -0.19(-6.81%)
Nov 08, 2018 2.755 2.790 2.750 2.790 6,284 +0.08(+2.95%)
Nov 07, 2018 2.810 2.810 2.710 2.710 7,669 -0.05(-1.81%)
Nov 06, 2018 2.850 2.850 2.760 2.760 9,987 -0.09(-3.15%)
Nov 05, 2018 2.760 2.850 2.760 2.850 11,316 -0.03(-1.05%)
Nov 02, 2018 2.988 3.000 2.880 2.880 1,200 +0.14(+5.11%)
Nov 01, 2018 2.790 2.790 2.740 2.740 2,502 +0.15(+5.79%)
Oct 31, 2018 2.590 2.630 2.540 2.590 20,924 +0.15(+6.15%)
Oct 30, 2018 2.522 2.530 2.440 2.440 3,436 +0.08(+3.39%)
Oct 29, 2018 2.410 2.410 2.360 2.360 6,374 -0.04(-1.67%)
Oct 26, 2018 2.425 2.430 2.350 2.400 16,900 -0.10(-4.00%)
Oct 25, 2018 2.520 2.540 2.485 2.500 10,234 -0.13(-4.94%)
Oct 24, 2018 2.650 2.670 2.630 2.630 5,391 -0.08(-2.95%)
Oct 23, 2018 2.670 2.710 2.630 2.710 7,331 -0.09(-3.21%)
Oct 22, 2018 2.810 2.826 2.800 2.800 1,833 -0.05(-1.58%)
Oct 19, 2018 2.809 2.850 2.800 2.845 7,400 -0.01(-0.52%)
Oct 18, 2018 2.890 2.890 2.860 2.860 3,975 -0.12(-4.03%)
Oct 17, 2018 2.910 2.980 2.910 2.980 2,050 +0.18(+6.43%)
Oct 16, 2018 2.800 2.800 2.800 2.800 203 -0.01(-0.36%)
Oct 15, 2018 2.865 2.870 2.810 2.810 8,075 -0.08(-2.77%)
Oct 12, 2018 2.940 2.940 2.890 2.890 12,600 -0.04(-1.53%)
Oct 11, 2018 3.075 3.100 2.810 2.935 5,518 -0.00(-0.17%)
Oct 10, 2018 3.045 3.045 2.940 2.940 2,263 -0.11(-3.61%)
Oct 09, 2018 3.150 3.150 2.990 3.050 15,032 -0.11(-3.48%)
Oct 08, 2018 3.160 3.160 3.160 3.160 664 -0.06(-1.86%)
Oct 05, 2018 3.220 3.220 3.220 3.220 100 +0.06(+1.90%)
Oct 04, 2018 3.290 3.290 3.160 3.160 4,860 -0.04(-1.25%)
Oct 03, 2018 3.200 3.250 3.175 3.200 9,304 +0.05(+1.59%)
Oct 02, 2018 3.110 3.150 3.070 3.150 4,001 +0.01(+0.32%)
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.