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 (%)
Feb 28, 2022 5.900 5.900 5.750 5.837 94,780 -0.10(-1.74%)
Feb 25, 2022 6.040 5.980 5.790 5.940 169,224 +0.32(+5.69%)
Feb 24, 2022 5.350 5.635 5.350 5.620 188,400 -0.03(-0.53%)
Feb 23, 2022 5.740 5.780 5.640 5.650 230,657 -0.11(-1.91%)
Feb 22, 2022 5.795 5.900 5.420 5.760 77,483 -0.35(-5.73%)
Feb 18, 2022 6.110 0 +0.01(+0.16%)
Feb 17, 2022 6.380 6.380 6.100 6.100 41,233 -0.13(-2.09%)
Feb 16, 2022 6.350 6.350 6.140 6.230 68,352 +0.05(+0.81%)
Feb 15, 2022 5.860 6.180 5.860 6.180 224,719 +0.18(+3.00%)
Feb 14, 2022 5.810 6.040 5.810 6.000 57,964 +0.00(+0.00%)
Feb 11, 2022 5.880 6.080 5.880 6.000 43,694 -0.04(-0.74%)
Feb 10, 2022 6.140 6.160 6.040 6.045 77,456 -0.04(-0.58%)
Feb 09, 2022 5.890 6.170 5.560 6.080 156,667 +0.60(+10.95%)
Feb 08, 2022 5.450 5.480 5.410 5.480 126,014 +0.05(+0.92%)
Feb 07, 2022 5.465 5.570 5.400 5.430 79,205 -0.15(-2.69%)
Feb 04, 2022 5.590 5.670 5.510 5.580 92,217 +0.08(+1.45%)
Feb 03, 2022 5.505 5.600 5.500 5.500 88,494 -0.25(-4.35%)
Feb 02, 2022 5.680 5.800 5.674 5.750 70,479 +0.20(+3.60%)
Feb 01, 2022 5.440 5.654 5.440 5.550 123,236 -0.12(-2.12%)
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%)
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.