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

Renesas Electronics Corp (OP: RNECY )

8.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 02, 2024 8.310 8.420 8.265 8.370 245,006 +0.17(+2.07%)
May 01, 2024 8.270 8.350 8.130 8.200 158,397 +0.01(+0.12%)
Apr 30, 2024 8.060 8.370 8.060 8.190 178,934 -0.13(-1.56%)
Apr 29, 2024 8.130 8.340 8.130 8.320 245,124 +0.06(+0.73%)
Apr 26, 2024 7.810 8.260 7.810 8.260 379,099 +0.01(+0.12%)
Apr 25, 2024 7.820 8.290 7.820 8.250 289,210 +0.24(+3.00%)
Apr 24, 2024 8.000 8.300 7.990 8.010 1,054,499 +0.45(+5.95%)
Apr 23, 2024 7.110 7.590 7.110 7.560 1,133,849 +0.04(+0.53%)
Apr 22, 2024 7.480 7.550 7.430 7.520 313,280 -0.02(-0.27%)
Apr 19, 2024 7.950 7.950 7.530 7.540 382,996 -0.53(-6.63%)
Apr 18, 2024 8.000 8.200 8.000 8.075 311,867 -0.07(-0.80%)
Apr 17, 2024 8.270 8.270 8.100 8.140 389,912 -0.34(-4.01%)
Apr 16, 2024 8.250 8.480 8.250 8.480 257,534 -0.15(-1.74%)
Apr 15, 2024 8.960 8.960 8.490 8.630 598,172 +0.16(+1.88%)
Apr 12, 2024 8.750 8.750 8.440 8.470 463,216 -0.59(-6.51%)
Apr 11, 2024 8.930 9.070 8.780 9.060 2,234,483 +0.14(+1.57%)
Apr 10, 2024 9.120 9.120 8.820 8.920 1,728,126 -0.29(-3.15%)
Apr 09, 2024 9.320 9.320 9.120 9.210 339,808 -0.07(-0.75%)
Apr 08, 2024 9.430 9.460 9.230 9.280 500,897 +0.13(+1.42%)
Apr 05, 2024 8.870 9.250 8.870 9.150 1,305,191 +0.25(+2.81%)
Apr 04, 2024 9.230 9.330 8.880 8.900 1,534,278 -0.25(-2.73%)
Apr 03, 2024 8.650 9.300 8.650 9.150 1,230,942 +0.05(+0.55%)
Apr 02, 2024 8.820 9.200 8.640 9.100 93,475 +0.28(+3.17%)
Apr 01, 2024 8.812 8.920 8.500 8.820 428,808 -0.08(-0.90%)
Mar 28, 2024 9.090 9.090 8.750 8.900 615,890 +0.14(+1.60%)
Mar 27, 2024 8.604 8.770 8.600 8.760 1,548,746 -0.02(-0.23%)
Mar 26, 2024 8.490 8.880 8.490 8.780 1,489,953 +0.28(+3.29%)
Mar 25, 2024 8.770 8.770 8.240 8.500 127,730 -0.07(-0.82%)
Mar 22, 2024 8.820 8.820 8.290 8.570 73,109 +0.00(+0.00%)
Mar 21, 2024 8.270 8.690 8.270 8.570 69,919 +0.11(+1.30%)
Mar 20, 2024 8.320 8.460 8.120 8.460 95,133 +0.16(+1.93%)
Mar 19, 2024 8.250 8.300 8.120 8.300 93,026 +0.01(+0.12%)
Mar 18, 2024 8.200 8.590 8.200 8.290 135,206 +0.23(+2.85%)
Mar 15, 2024 8.530 8.530 8.060 8.060 229,468 +0.03(+0.37%)
Mar 14, 2024 8.110 8.205 7.950 8.030 95,069 -0.09(-1.11%)
Mar 13, 2024 8.408 8.510 8.110 8.120 103,697 -0.26(-3.10%)
Mar 12, 2024 8.280 8.400 8.110 8.380 112,482 -0.06(-0.71%)
Mar 11, 2024 8.650 8.650 8.290 8.440 108,703 -0.23(-2.66%)
Mar 08, 2024 8.887 9.030 8.630 8.670 75,798 -0.26(-2.91%)
Mar 07, 2024 9.180 9.180 8.850 8.930 198,802 -0.08(-0.89%)
Mar 06, 2024 9.050 9.060 8.600 9.010 137,575 +0.04(+0.45%)
Mar 05, 2024 9.000 9.114 8.910 8.970 81,484 +0.02(+0.22%)
Mar 04, 2024 8.880 9.220 8.880 8.950 128,087 +0.24(+2.76%)
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.