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

Renesas Electronics Corp (OP: RNECY )

8.648 +0.138 (+1.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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, 2022 5.881 5.940 5.810 5.836 113,127 -0.14(-2.41%)
May 27, 2022 5.875 5.980 5.875 5.980 116,371 +0.16(+2.75%)
May 26, 2022 5.740 5.820 5.640 5.820 162,224 +0.09(+1.57%)
May 25, 2022 5.660 5.736 5.655 5.730 107,231 +0.21(+3.71%)
May 24, 2022 5.710 5.710 5.390 5.525 301,891 -0.26(-4.58%)
May 23, 2022 5.763 5.820 5.730 5.790 284,995 +0.10(+1.76%)
May 20, 2022 5.670 5.738 5.575 5.690 83,764 +0.08(+1.43%)
May 19, 2022 5.570 5.670 5.550 5.610 76,413 +0.18(+3.31%)
May 18, 2022 5.520 5.560 5.430 5.430 65,393 -0.03(-0.55%)
May 17, 2022 5.500 5.500 5.430 5.460 224,269 +0.06(+1.11%)
May 16, 2022 5.325 5.400 5.290 5.400 102,025 -0.04(-0.74%)
May 13, 2022 5.170 5.440 5.170 5.440 114,650 +0.33(+6.37%)
May 12, 2022 5.260 5.260 5.060 5.114 181,494 -0.06(-1.08%)
May 11, 2022 5.010 5.320 5.010 5.170 111,129 -0.02(-0.39%)
May 10, 2022 5.020 5.230 5.020 5.190 341,847 +0.10(+1.96%)
May 09, 2022 5.360 5.360 5.050 5.090 145,601 -0.29(-5.39%)
May 06, 2022 5.290 5.440 5.290 5.380 154,249 +0.08(+1.51%)
May 05, 2022 5.220 5.540 5.220 5.300 138,741 -0.26(-4.68%)
May 04, 2022 5.370 5.570 5.310 5.560 178,907 +0.19(+3.54%)
May 03, 2022 5.160 5.400 5.160 5.370 297,502 +0.01(+0.19%)
May 02, 2022 5.330 5.370 5.270 5.360 261,164 -0.01(-0.19%)
Apr 29, 2022 5.480 5.500 5.350 5.370 115,677 -0.11(-2.01%)
Apr 28, 2022 5.400 5.500 5.330 5.480 210,307 +0.08(+1.48%)
Apr 27, 2022 5.240 5.490 5.240 5.400 452,415 +0.28(+5.47%)
Apr 26, 2022 5.100 5.264 5.100 5.120 302,433 -0.14(-2.66%)
Apr 25, 2022 5.210 5.260 5.150 5.260 242,409 +0.06(+1.15%)
Apr 22, 2022 5.324 5.340 5.194 5.200 76,565 -0.03(-0.57%)
Apr 21, 2022 5.414 5.414 5.220 5.230 129,339 +0.02(+0.38%)
Apr 20, 2022 5.210 5.260 5.170 5.210 114,842 -0.16(-2.98%)
Apr 19, 2022 5.420 5.420 5.250 5.370 259,457 +0.14(+2.68%)
Apr 18, 2022 5.290 5.320 5.220 5.230 134,100 -0.06(-1.13%)
Apr 14, 2022 5.270 5.400 5.270 5.290 130,305 +0.15(+2.92%)
Apr 13, 2022 5.000 5.140 4.948 5.140 149,736 +0.31(+6.42%)
Apr 12, 2022 4.885 4.960 4.830 4.830 190,185 -0.09(-1.83%)
Apr 11, 2022 4.950 5.140 4.840 4.920 113,101 -0.24(-4.65%)
Apr 08, 2022 5.010 5.300 5.010 5.160 165,263 -0.17(-3.19%)
Apr 07, 2022 5.460 5.460 5.280 5.330 130,359 -0.09(-1.75%)
Apr 06, 2022 5.590 5.590 5.375 5.425 59,687 -0.17(-2.95%)
Apr 05, 2022 5.890 5.890 5.590 5.590 69,807 -0.26(-4.44%)
Apr 04, 2022 5.730 5.890 5.720 5.850 53,473 +0.13(+2.27%)
Apr 01, 2022 5.725 5.750 5.683 5.720 53,053 -0.03(-0.52%)
Mar 31, 2022 5.820 5.890 5.740 5.750 118,908 -0.05(-0.86%)
Mar 30, 2022 5.860 5.880 5.790 5.800 43,110 +0.09(+1.58%)
Mar 29, 2022 5.780 5.800 5.670 5.710 103,307 +0.15(+2.70%)
Mar 28, 2022 5.590 5.660 5.540 5.560 67,328 -0.05(-0.89%)
Mar 25, 2022 5.558 5.630 5.534 5.610 55,482 +0.00(+0.00%)
Mar 24, 2022 5.340 5.610 5.340 5.610 186,155 +0.16(+2.94%)
Mar 23, 2022 5.300 5.550 5.300 5.450 68,616 +0.02(+0.37%)
Mar 22, 2022 5.570 5.570 5.420 5.430 187,253 -0.13(-2.34%)
Mar 21, 2022 5.700 5.700 5.500 5.560 66,357 +0.00(+0.00%)
Mar 18, 2022 5.525 5.600 5.450 5.560 65,450 +0.11(+2.02%)
Mar 17, 2022 5.884 5.884 5.430 5.450 168,611 +0.02(+0.37%)
Mar 16, 2022 5.150 5.430 5.150 5.430 136,288 +0.24(+4.62%)
Mar 15, 2022 5.180 5.250 5.150 5.190 386,393 +0.11(+2.17%)
Mar 14, 2022 5.220 5.260 5.040 5.080 122,684 +0.00(+0.00%)
Mar 11, 2022 5.190 5.300 5.060 5.080 87,201 -0.10(-1.89%)
Mar 10, 2022 5.250 5.325 5.170 5.178 97,133 -0.07(-1.37%)
Mar 09, 2022 5.070 5.270 5.010 5.250 88,794 +0.18(+3.55%)
Mar 08, 2022 5.000 5.110 4.820 5.070 197,499 -0.01(-0.20%)
Mar 07, 2022 5.350 5.350 5.080 5.080 175,933 -0.39(-7.13%)
Mar 04, 2022 5.470 5.550 5.430 5.470 79,533 -0.14(-2.50%)
Mar 03, 2022 5.590 5.690 5.590 5.610 102,259 -0.06(-1.06%)
Mar 02, 2022 5.630 5.700 5.601 5.670 103,606 +0.04(+0.71%)
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.