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 (%)
May 31, 2018 4.960 4.960 4.960 4.960 733 -0.05(-1.00%)
May 30, 2018 5.000 5.010 4.840 5.010 755 +0.24(+5.12%)
May 29, 2018 4.910 4.910 4.766 4.766 438 +0.01(+0.13%)
May 25, 2018 4.760 4.760 4.760 0 -0.17(-3.45%)
May 23, 2018 4.930 4.930 4.930 58 +0.17(+3.57%)
May 21, 2018 4.760 4.760 4.760 96 +0.11(+2.37%)
May 18, 2018 4.650 4.800 4.650 4.650 5,828 -0.20(-4.12%)
May 17, 2018 4.800 4.850 4.800 4.850 1,669 +0.09(+2.00%)
May 15, 2018 4.755 4.755 4.755 0 +0.05(+1.06%)
May 14, 2018 4.800 4.800 4.705 4.705 19,557 -0.42(-8.11%)
May 11, 2018 4.860 5.120 4.860 5.120 4,021 +0.01(+0.14%)
May 10, 2018 5.100 5.113 5.050 5.113 725,643 +0.23(+4.80%)
May 09, 2018 4.879 4.879 4.879 4.879 671 -0.03(-0.63%)
May 08, 2018 4.910 4.910 4.910 4.910 118 +0.16(+3.37%)
May 07, 2018 4.845 4.845 4.750 4.750 700 -0.25(-5.00%)
May 04, 2018 5.000 5.000 5.000 5.000 323 +0.21(+4.38%)
May 03, 2018 4.830 4.830 4.790 4.790 2,659 -0.08(-1.64%)
May 01, 2018 4.870 4.870 4.870 60 -0.38(-7.24%)
Apr 30, 2018 5.250 5.250 5.250 5.250 858 +0.00(+0.00%)
Apr 25, 2018 5.250 5.250 5.250 0 +0.03(+0.57%)
Apr 24, 2018 5.220 5.220 5.220 5.220 322 +0.13(+2.55%)
Apr 23, 2018 5.090 5.090 5.090 5.090 100 -0.10(-1.93%)
Apr 18, 2018 5.190 5.190 5.190 0 +0.03(+0.58%)
Apr 17, 2018 5.160 5.230 5.160 5.160 1,356 +0.24(+4.88%)
Apr 16, 2018 4.920 4.920 4.920 4.920 7,500 +0.20(+4.24%)
Apr 09, 2018 4.720 4.720 4.720 0 -0.08(-1.67%)
Apr 06, 2018 4.800 4.800 4.800 4.800 186 -0.12(-2.44%)
Apr 05, 2018 4.920 4.920 4.920 4.920 420 +0.19(+4.02%)
Apr 04, 2018 4.730 4.730 4.730 4.730 200 +0.20(+4.42%)
Apr 03, 2018 4.540 4.680 4.530 4.530 5,680 -0.43(-8.67%)
Apr 02, 2018 5.000 5.085 4.960 4.960 3,584 -0.04(-0.80%)
Mar 28, 2018 5.000 5.000 5.000 0 -0.09(-1.77%)
Mar 27, 2018 5.090 5.090 5.090 5.090 245 +0.06(+1.19%)
Mar 23, 2018 5.030 5.030 5.030 0 -0.23(-4.37%)
Mar 19, 2018 5.260 5.260 5.260 0 +0.03(+0.57%)
Mar 16, 2018 5.246 5.246 5.230 5.230 1,170 -0.27(-4.91%)
Mar 14, 2018 5.500 5.500 5.500 0 -0.11(-1.96%)
Mar 12, 2018 5.610 5.610 5.610 0 +0.01(+0.18%)
Mar 09, 2018 5.640 5.640 5.470 5.600 708 +0.19(+3.61%)
Mar 01, 2018 5.405 5.405 5.405 31 -0.22(-4.00%)
Feb 27, 2018 5.630 5.630 5.630 30 +0.08(+1.44%)
Feb 26, 2018 5.550 5.550 5.550 5.550 110 +0.17(+3.16%)
Feb 20, 2018 5.380 5.380 5.380 50 -0.01(-0.19%)
Feb 15, 2018 5.390 5.390 5.390 0 +0.28(+5.48%)
Feb 14, 2018 4.952 5.190 4.952 5.110 4,460 -0.14(-2.67%)
Feb 13, 2018 5.250 5.250 5.249 5.250 2,825 -0.18(-3.31%)
Feb 12, 2018 5.380 5.430 5.320 5.430 642 +0.03(+0.56%)
Feb 09, 2018 5.380 5.420 5.380 5.400 5,025 -0.22(-3.91%)
Feb 06, 2018 5.620 5.620 5.620 14 +0.11(+2.00%)
Feb 05, 2018 5.580 5.580 5.440 5.510 5,000 -0.37(-6.29%)
Jan 31, 2018 5.880 5.880 5.880 0 +0.13(+2.26%)
Jan 30, 2018 5.895 5.895 5.750 50 -0.14(-2.46%)
Jan 26, 2018 5.895 5.895 5.895 50 -0.02(-0.25%)
Jan 24, 2018 5.910 5.910 5.910 14 -0.08(-1.34%)
Jan 23, 2018 5.940 5.990 5.940 5.990 527 +0.02(+0.34%)
Jan 22, 2018 5.866 5.970 5.840 5.970 3,155 +0.00(+0.00%)
Jan 17, 2018 5.970 5.970 5.970 0 +0.08(+1.36%)
Jan 16, 2018 5.946 5.946 5.890 5.890 300 -0.06(-1.01%)
Jan 11, 2018 5.950 5.950 5.950 0 -0.18(-2.94%)
Jan 10, 2018 6.140 6.140 6.129 6.130 1,551 -0.18(-2.85%)
Jan 09, 2018 6.271 6.350 6.250 6.310 5,102 +0.10(+1.61%)
Jan 08, 2018 6.193 6.220 6.183 6.210 5,451 +0.08(+1.31%)
Jan 05, 2018 6.130 6.130 6.130 6.130 285 +0.03(+0.52%)
Jan 04, 2018 6.050 6.098 5.970 6.098 1,455 +0.12(+1.97%)
Jan 03, 2018 5.910 5.980 5.740 5.980 29,280 +0.31(+5.47%)
Dec 27, 2017 5.670 5.670 5.670 0 -0.08(-1.39%)
Dec 21, 2017 5.750 5.750 5.750 0 +0.12(+2.13%)
Dec 20, 2017 5.630 5.630 5.630 5.630 185 +0.11(+1.99%)
Dec 13, 2017 5.520 5.520 5.520 0 -0.28(-4.83%)
Dec 08, 2017 5.800 5.800 5.800 0 +0.10(+1.75%)
Dec 07, 2017 5.680 5.700 5.650 5.700 2,439 -0.07(-1.21%)
Dec 05, 2017 5.770 5.770 5.770 0 -0.09(-1.54%)
Dec 04, 2017 5.860 5.860 5.860 5.860 300 +0.00(+0.00%)
Dec 01, 2017 6.010 6.010 5.820 5.860 650 -0.25(-4.09%)
Nov 29, 2017 6.110 6.110 6.110 0 -0.32(-4.98%)
Nov 28, 2017 6.245 6.430 6.245 6.430 871 +0.17(+2.72%)
Nov 22, 2017 6.260 6.260 6.260 63 -0.11(-1.73%)
Nov 21, 2017 6.500 6.500 6.330 6.370 3,159 -0.20(-3.04%)
Nov 17, 2017 6.570 6.570 6.570 7 +0.09(+1.39%)
Nov 16, 2017 6.480 6.480 6.480 6.480 100 +0.00(+0.00%)
Nov 15, 2017 6.405 6.480 6.405 6.480 1,020 -0.23(-3.40%)
Nov 14, 2017 6.740 6.740 6.708 6.708 1,162 +0.05(+0.72%)
Nov 13, 2017 6.659 6.660 6.659 6.660 1,000 +0.15(+2.30%)
Nov 09, 2017 6.510 6.510 6.510 0 +0.08(+1.24%)
Nov 08, 2017 6.430 6.550 6.430 6.430 6,469 -0.12(-1.83%)
Nov 07, 2017 6.422 6.550 6.420 6.550 7,657 +0.37(+5.99%)
Nov 06, 2017 6.120 6.380 6.120 6.180 2,483 -0.10(-1.59%)
Nov 02, 2017 6.280 6.280 6.280 30 -0.23(-3.53%)
Nov 01, 2017 6.398 6.510 6.398 6.510 6,100 +0.13(+2.04%)
Oct 31, 2017 6.380 6.410 6.380 6.380 2,371 +0.31(+5.11%)
Oct 30, 2017 6.070 6.070 6.070 6.070 1,627 +0.46(+8.10%)
Oct 26, 2017 5.615 5.615 5.615 0 -0.04(-0.80%)
Oct 23, 2017 5.660 5.660 5.660 0 +0.14(+2.54%)
Oct 18, 2017 5.520 5.520 5.520 102 -0.14(-2.47%)
Oct 17, 2017 5.730 5.730 5.660 5.660 660 -0.10(-1.74%)
Oct 16, 2017 5.690 5.760 5.690 5.760 465 +0.24(+4.35%)
Oct 12, 2017 5.520 5.520 5.520 0 +0.00(+0.00%)
Oct 11, 2017 5.520 5.520 5.520 5.520 1,043 -0.06(-0.99%)
Oct 10, 2017 5.575 5.600 5.575 5.575 529 -0.04(-0.80%)
Oct 09, 2017 5.470 5.620 5.470 5.620 1,422 +0.16(+2.93%)
Oct 05, 2017 5.460 5.460 5.460 0 -0.06(-1.09%)
Oct 04, 2017 5.520 5.520 5.520 5.520 361 +0.25(+4.74%)
Sep 26, 2017 5.270 5.270 5.270 35 -0.31(-5.56%)
Sep 25, 2017 5.545 5.580 5.545 5.580 625 -0.24(-4.12%)
Sep 21, 2017 5.820 5.820 5.820 40 +0.09(+1.57%)
Sep 20, 2017 5.800 5.870 5.730 5.730 920 +0.07(+1.24%)
Sep 19, 2017 5.735 5.735 5.660 5.660 200 +0.14(+2.54%)
Sep 18, 2017 5.451 5.590 5.451 5.520 820 +0.07(+1.28%)
Sep 12, 2017 5.450 5.450 5.450 0 +0.24(+4.61%)
Sep 11, 2017 5.210 5.210 5.210 5.210 2,023 +0.28(+5.68%)
Sep 07, 2017 4.930 4.930 4.930 1,767 +0.07(+1.44%)
Sep 06, 2017 4.980 4.980 4.860 4.860 1,510 +0.01(+0.21%)
Sep 05, 2017 4.960 4.960 4.850 4.850 1,200 -0.20(-3.96%)
Sep 01, 2017 5.040 5.040 5.050 940 +0.01(+0.20%)
Aug 31, 2017 5.040 5.040 4.920 5.040 2,820 +0.10(+2.02%)
Aug 30, 2017 4.940 4.940 4.940 4.940 230 +0.00(+0.00%)
Aug 29, 2017 4.844 4.940 4.844 4.940 970 +0.17(+3.56%)
Aug 28, 2017 4.770 4.770 4.770 4.770 380 -0.15(-3.05%)
Aug 25, 2017 4.920 4.920 4.920 4.920 1,990 +0.00(+0.00%)
Aug 24, 2017 4.880 4.920 4.880 4.920 630 +0.17(+3.58%)
Aug 23, 2017 4.750 4.750 4.750 4.750 100 -0.08(-1.66%)
Aug 22, 2017 4.830 4.830 4.830 4.830 2,270 +0.11(+2.33%)
Aug 18, 2017 4.720 4.720 4.720 50 -0.14(-2.88%)
Aug 17, 2017 4.830 4.870 4.780 4.860 12,780 +0.13(+2.75%)
Aug 15, 2017 4.730 4.730 4.730 10 +0.06(+1.28%)
Aug 14, 2017 4.637 4.700 4.637 4.670 10,270 -0.31(-6.22%)
Aug 11, 2017 4.880 4.980 4.880 4.980 28,015 -0.10(-1.97%)
Aug 09, 2017 5.080 5.080 5.080 75 +0.33(+6.95%)
Aug 07, 2017 4.750 4.750 4.750 0 -0.22(-4.43%)
Aug 04, 2017 4.760 4.970 4.760 4.970 2,720 +0.14(+2.90%)
Aug 02, 2017 4.830 4.830 4.830 0 +0.02(+0.42%)
Aug 01, 2017 4.810 4.810 4.810 4.810 380 +0.14(+3.00%)
Jul 28, 2017 4.670 4.670 4.670 50 -0.20(-4.11%)
Jul 27, 2017 4.870 4.870 4.870 4.870 3,120 +0.10(+2.10%)
Jul 26, 2017 4.770 4.770 4.770 4.770 460 -0.04(-0.79%)
Jul 25, 2017 4.980 4.980 4.808 4.808 530 -0.01(-0.25%)
Jul 24, 2017 4.820 4.820 4.820 4.820 4,450 -0.06(-1.23%)
Jul 21, 2017 4.880 4.880 4.868 4.880 2,850 -0.03(-0.61%)
Jul 20, 2017 4.910 4.650 4.910 2,777 +0.26(+5.59%)
Jul 19, 2017 4.650 4.650 4.650 4.650 2,650 +0.12(+2.65%)
Jul 17, 2017 4.530 4.530 4.530 80 +0.11(+2.49%)
Jul 13, 2017 4.420 4.420 4.420 0 -0.03(-0.67%)
Jul 10, 2017 4.450 4.450 4.450 0 -0.01(-0.22%)
Jul 07, 2017 4.490 4.490 4.450 4.460 3,435 +0.15(+3.48%)
Jul 06, 2017 4.310 4.310 4.310 4.310 220 +0.05(+1.17%)
Jul 05, 2017 4.210 4.320 4.210 4.260 1,164 +0.04(+0.95%)
Jul 03, 2017 4.220 4.220 4.220 4.220 540 -0.15(-3.43%)
Jun 30, 2017 4.315 4.370 4.315 4.370 330 -0.06(-1.35%)
Jun 29, 2017 4.430 4.430 4.320 4.430 1,863 +0.02(+0.45%)
Jun 28, 2017 4.410 4.410 4.410 4.410 1,030 -0.04(-0.90%)
Jun 27, 2017 4.450 4.450 4.450 4.450 1,885 -0.06(-1.33%)
Jun 26, 2017 4.510 4.510 4.510 4.510 210 +0.02(+0.45%)
Jun 23, 2017 4.460 4.490 4.460 4.490 1,100 +0.11(+2.44%)
Jun 22, 2017 4.383 4.383 4.383 4.383 1,000 -0.12(-2.60%)
Jun 20, 2017 4.500 4.500 4.500 20 -0.09(-1.96%)
Jun 19, 2017 4.520 4.590 4.520 4.590 569 +0.09(+2.00%)
Jun 16, 2017 4.410 4.550 4.360 4.500 4,280 -0.20(-4.26%)
Jun 15, 2017 4.350 4.750 4.310 4.700 9,938 -0.11(-2.29%)
Jun 14, 2017 4.784 4.810 4.784 4.810 3,800 -0.35(-6.78%)
Jun 13, 2017 5.240 5.240 5.120 5.160 706,923 +0.68(+15.18%)
Jun 12, 2017 4.600 4.610 4.480 4.480 3,643 -0.22(-4.68%)
Jun 09, 2017 4.660 4.700 4.660 4.700 980 +0.06(+1.29%)
Jun 07, 2017 4.640 4.640 4.640 0 +0.41(+9.74%)
Jun 06, 2017 4.228 4.228 4.228 4.228 460 -0.03(-0.73%)
Jun 02, 2017 4.259 4.259 4.259 0 +0.15(+3.63%)
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.