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 28, 2021 5.440 5.440 5.095 5.130 77,797 -0.29(-5.35%)
May 27, 2021 5.540 5.540 5.350 5.420 53,012 +0.06(+1.12%)
May 26, 2021 5.290 5.400 5.290 5.360 25,089 +0.04(+0.75%)
May 25, 2021 5.610 5.610 5.270 5.320 62,939 -0.03(-0.56%)
May 24, 2021 5.275 5.440 5.275 5.350 67,236 +0.05(+0.94%)
May 21, 2021 5.110 5.430 5.110 5.300 60,448 +0.05(+0.95%)
May 20, 2021 5.000 5.530 5.000 5.250 143,184 +0.14(+2.66%)
May 19, 2021 5.150 5.230 5.050 5.114 52,329 -0.07(-1.27%)
May 18, 2021 5.250 5.270 5.170 5.180 65,123 -0.08(-1.52%)
May 17, 2021 5.220 5.440 5.220 5.260 32,537 -0.18(-3.31%)
May 14, 2021 5.200 5.500 5.200 5.440 22,370 +0.17(+3.23%)
May 13, 2021 5.255 5.270 5.020 5.270 113,938 +0.01(+0.19%)
May 12, 2021 5.287 5.410 5.200 5.260 69,478 -0.12(-2.23%)
May 11, 2021 5.502 5.510 5.220 5.380 67,210 -0.22(-3.93%)
May 10, 2021 5.830 5.830 5.590 5.600 131,970 -0.08(-1.41%)
May 07, 2021 5.705 5.758 5.610 5.680 21,961 +0.09(+1.70%)
May 06, 2021 5.650 5.820 5.510 5.585 456,820 -0.22(-3.87%)
May 05, 2021 5.770 5.860 5.770 5.810 105,733 +0.10(+1.75%)
May 04, 2021 5.880 5.880 5.700 5.710 57,266 -0.14(-2.39%)
May 03, 2021 5.650 6.000 5.650 5.850 57,739 +0.03(+0.52%)
Apr 30, 2021 5.990 5.990 5.800 5.820 52,900 +0.11(+1.98%)
Apr 29, 2021 5.680 6.000 5.650 5.707 44,609 +0.06(+1.01%)
Apr 28, 2021 5.561 5.700 5.561 5.650 17,099 +0.05(+0.89%)
Apr 27, 2021 5.780 5.780 5.570 5.600 36,234 -0.16(-2.85%)
Apr 26, 2021 5.740 5.910 5.740 5.764 55,690 +0.03(+0.58%)
Apr 23, 2021 5.819 5.819 5.710 5.731 40,100 +0.06(+1.08%)
Apr 22, 2021 5.725 5.780 5.650 5.670 52,658 -0.06(-1.05%)
Apr 21, 2021 5.736 5.760 5.675 5.730 96,400 -0.08(-1.38%)
Apr 20, 2021 5.700 6.030 5.700 5.810 65,130 -0.26(-4.20%)
Apr 19, 2021 6.480 6.480 6.000 6.065 68,948 +0.18(+2.97%)
Apr 16, 2021 5.790 5.900 5.790 5.890 38,500 +0.17(+2.97%)
Apr 15, 2021 5.715 5.775 5.715 5.720 37,229 -0.06(-1.04%)
Apr 14, 2021 5.780 5.780 5.730 5.780 60,584 -0.00(-0.09%)
Apr 13, 2021 5.850 5.850 5.750 5.785 53,676 +0.08(+1.31%)
Apr 12, 2021 5.910 5.910 5.700 5.710 46,567 -0.01(-0.26%)
Apr 09, 2021 5.750 5.753 5.704 5.725 28,100 +0.02(+0.44%)
Apr 08, 2021 5.710 5.860 5.700 5.700 175,970 -0.04(-0.70%)
Apr 07, 2021 5.870 5.870 5.705 5.740 97,463 +0.14(+2.50%)
Apr 06, 2021 5.770 5.770 5.600 5.600 78,363 -0.18(-3.11%)
Apr 05, 2021 5.620 5.790 5.580 5.780 57,799 +0.16(+2.85%)
Apr 01, 2021 5.590 5.750 5.400 5.620 60,800 +0.22(+4.07%)
Mar 31, 2021 5.210 5.430 5.210 5.400 37,098 -0.01(-0.18%)
Mar 30, 2021 5.408 5.540 5.330 5.410 74,694 -0.08(-1.55%)
Mar 29, 2021 5.534 5.610 5.420 5.495 31,498 -0.01(-0.18%)
Mar 26, 2021 5.384 5.520 5.360 5.505 45,100 +0.03(+0.55%)
Mar 25, 2021 5.330 5.550 5.330 5.475 108,939 +0.15(+2.82%)
Mar 24, 2021 5.441 5.441 5.250 5.325 38,094 -0.10(-1.93%)
Mar 23, 2021 5.340 5.510 5.340 5.430 64,992 +0.09(+1.69%)
Mar 22, 2021 5.490 5.490 5.260 5.340 131,795 -0.17(-3.09%)
Mar 19, 2021 5.700 5.700 5.440 5.510 62,200 -0.17(-2.99%)
Mar 18, 2021 5.680 5.750 5.560 5.680 38,480 +0.16(+2.90%)
Mar 17, 2021 5.600 5.650 5.470 5.520 48,496 -0.10(-1.78%)
Mar 16, 2021 5.750 5.750 5.580 5.620 39,342 +0.10(+1.81%)
Mar 15, 2021 5.560 5.680 5.470 5.520 45,380 -0.04(-0.72%)
Mar 12, 2021 5.500 5.610 5.500 5.560 19,400 +0.12(+2.21%)
Mar 11, 2021 5.405 5.500 5.360 5.440 42,337 +0.20(+3.82%)
Mar 10, 2021 5.260 5.500 5.190 5.240 66,565 -0.08(-1.50%)
Mar 09, 2021 5.213 5.340 5.060 5.320 80,934 +0.08(+1.62%)
Mar 08, 2021 5.340 5.340 5.010 5.235 27,051 -0.11(-2.15%)
Mar 05, 2021 5.450 5.450 5.180 5.350 59,800 +0.12(+2.29%)
Mar 04, 2021 5.460 5.460 5.140 5.230 53,144 -0.31(-5.63%)
Mar 03, 2021 5.690 5.690 5.510 5.542 54,468 -0.25(-4.28%)
Mar 02, 2021 5.930 5.930 5.700 5.790 57,105 +0.09(+1.58%)
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.