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, 2023 6.360 6.490 6.360 6.450 8,074,125 +0.05(+0.78%)
Feb 27, 2023 6.295 6.450 6.240 6.400 3,402,255 +0.22(+3.56%)
Feb 24, 2023 6.150 6.210 6.096 6.180 20,709 -0.07(-1.04%)
Feb 23, 2023 6.110 6.280 6.110 6.245 87,096 +0.08(+1.22%)
Feb 22, 2023 6.150 6.170 6.090 6.170 41,365 -0.01(-0.16%)
Feb 21, 2023 6.310 6.310 6.180 6.180 78,190 -0.12(-1.90%)
Feb 17, 2023 6.230 6.330 6.230 6.300 15,457 -0.16(-2.48%)
Feb 16, 2023 6.480 6.530 6.450 6.460 35,628 +0.05(+0.78%)
Feb 15, 2023 6.350 6.410 6.320 6.410 22,128 +0.06(+0.94%)
Feb 14, 2023 6.150 6.350 6.150 6.350 87,515 +0.33(+5.48%)
Feb 13, 2023 5.930 6.040 5.930 6.020 43,836 -0.06(-0.99%)
Feb 10, 2023 6.010 6.080 5.980 6.080 138,627 +0.53(+9.45%)
Feb 09, 2023 5.460 5.590 5.460 5.555 77,870 +0.25(+4.68%)
Feb 08, 2023 5.340 5.360 5.266 5.306 17,968 -0.01(-0.26%)
Feb 07, 2023 5.240 5.400 5.240 5.320 21,657 +0.10(+1.82%)
Feb 06, 2023 5.180 5.254 5.180 5.225 49,177 -0.20(-3.60%)
Feb 03, 2023 5.260 5.420 5.260 5.420 31,529 +0.07(+1.31%)
Feb 02, 2023 5.440 5.440 5.340 5.350 21,020 +0.14(+2.69%)
Feb 01, 2023 5.160 5.296 5.008 5.210 71,786 +0.10(+1.96%)
Jan 31, 2023 5.065 5.110 5.038 5.110 31,022 +0.00(+0.00%)
Jan 30, 2023 5.110 5.160 5.090 5.110 45,079 +0.00(+0.00%)
Jan 27, 2023 5.060 5.150 5.060 5.110 39,692 +0.04(+0.89%)
Jan 26, 2023 5.120 5.120 5.010 5.065 45,826 -0.09(-1.84%)
Jan 25, 2023 5.090 5.190 5.090 5.160 52,128 +0.10(+1.98%)
Jan 24, 2023 5.082 5.100 5.020 5.060 27,255 -0.02(-0.39%)
Jan 23, 2023 5.000 5.090 4.910 5.080 201,312 +0.04(+0.79%)
Jan 20, 2023 4.960 5.050 4.960 5.040 1,192,965 +0.07(+1.41%)
Jan 19, 2023 5.010 5.020 4.960 4.970 735,425 +0.02(+0.40%)
Jan 18, 2023 5.020 5.020 4.930 4.950 203,369 -0.05(-1.00%)
Jan 17, 2023 4.900 5.000 4.900 5.000 61,743 +0.09(+1.83%)
Jan 13, 2023 4.875 4.910 4.857 4.910 23,338 +0.02(+0.41%)
Jan 12, 2023 4.800 4.960 4.782 4.890 181,240 +0.15(+3.16%)
Jan 11, 2023 4.540 4.750 4.540 4.740 205,985 +0.14(+3.04%)
Jan 10, 2023 4.560 4.700 4.560 4.600 113,468 -0.02(-0.43%)
Jan 09, 2023 4.580 4.680 4.580 4.620 72,037 +0.04(+0.87%)
Jan 06, 2023 4.450 4.580 4.434 4.580 45,135 +0.21(+4.81%)
Jan 05, 2023 4.348 4.394 4.310 4.370 327,612 -0.04(-0.91%)
Jan 04, 2023 4.405 4.500 4.348 4.410 144,162 -0.02(-0.45%)
Jan 03, 2023 4.390 4.460 4.356 4.430 67,065 +0.04(+0.91%)
Dec 30, 2022 4.348 4.490 4.348 4.390 91,612 -0.08(-1.79%)
Dec 29, 2022 4.406 4.490 4.310 4.470 142,953 +0.11(+2.52%)
Dec 28, 2022 4.500 4.500 4.320 4.360 118,445 -0.02(-0.41%)
Dec 27, 2022 4.405 4.490 4.348 4.378 72,550 -0.07(-1.62%)
Dec 23, 2022 4.310 4.505 4.310 4.450 130,231 +0.06(+1.37%)
Dec 22, 2022 4.520 4.522 4.330 4.390 74,516 -0.13(-2.88%)
Dec 21, 2022 4.520 4.520 4.452 4.520 115,169 -0.01(-0.22%)
Dec 20, 2022 4.550 4.590 4.510 4.530 92,747 +0.02(+0.44%)
Dec 19, 2022 4.430 4.680 4.430 4.510 123,847 -0.06(-1.31%)
Dec 16, 2022 4.644 4.644 4.430 4.570 69,800 -0.04(-0.87%)
Dec 15, 2022 4.604 4.706 4.576 4.610 40,791 -0.19(-3.96%)
Dec 14, 2022 4.766 4.940 4.710 4.800 32,978 +0.01(+0.21%)
Dec 13, 2022 4.865 4.865 4.730 4.790 36,263 +0.05(+1.05%)
Dec 12, 2022 4.830 4.830 4.670 4.740 47,751 -0.01(-0.21%)
Dec 09, 2022 4.720 4.770 4.700 4.750 53,181 +0.09(+2.04%)
Dec 08, 2022 4.720 4.720 4.582 4.655 75,806 +0.04(+0.76%)
Dec 07, 2022 4.600 4.640 4.580 4.620 39,159 -0.02(-0.52%)
Dec 06, 2022 4.572 4.710 4.572 4.644 53,136 -0.07(-1.51%)
Dec 05, 2022 4.580 4.870 4.580 4.715 29,623 -0.13(-2.68%)
Dec 02, 2022 4.660 4.850 4.660 4.845 43,509 -0.06(-1.12%)
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.