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 (%)
Jun 29, 2018 4.910 4.910 4.780 4.850 840 -0.09(-1.82%)
Jun 28, 2018 4.940 4.940 4.940 4.940 1,308 +0.00(+0.00%)
Jun 27, 2018 4.796 4.940 4.780 4.940 8,479 -0.03(-0.52%)
Jun 26, 2018 4.966 4.966 4.966 4.966 352 +0.19(+3.89%)
Jun 25, 2018 4.780 4.780 4.780 4.780 352 -0.24(-4.78%)
Jun 22, 2018 5.080 5.080 5.020 5.020 3,968 +0.06(+1.21%)
Jun 21, 2018 4.970 4.970 4.960 1,436 -0.01(-0.20%)
Jun 20, 2018 4.936 4.970 4.936 4.970 3,247 +0.02(+0.40%)
Jun 19, 2018 5.019 5.040 4.878 4.950 695 -0.07(-1.39%)
Jun 18, 2018 5.020 5.020 4.992 5.020 968 +0.00(+0.00%)
Jun 15, 2018 5.000 5.000 5.020 187,766 +0.02(+0.40%)
Jun 14, 2018 5.000 5.080 5.000 5.000 199,349 -0.21(-4.03%)
Jun 13, 2018 5.010 5.220 5.010 5.210 591 +0.15(+2.96%)
Jun 12, 2018 5.230 5.230 5.060 5.060 1,489 -0.15(-2.79%)
Jun 11, 2018 5.155 5.300 5.155 5.205 2,763 +0.19(+3.69%)
Jun 08, 2018 5.140 5.140 5.020 5.020 1,944 -0.14(-2.71%)
Jun 07, 2018 5.160 5.160 5.160 5.160 818 +0.00(+0.00%)
Jun 06, 2018 5.160 5.160 5.160 5.160 195 +0.01(+0.23%)
Jun 05, 2018 5.157 5.160 5.148 5.148 1,231 -0.10(-1.83%)
Jun 04, 2018 5.260 5.260 5.244 5.244 405 +0.34(+6.91%)
Jun 01, 2018 4.910 4.910 4.840 4.905 901 -0.05(-1.11%)
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%)
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.