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, 2019 2.262 2.270 2.220 2.240 1,900 +0.02(+0.90%)
May 30, 2019 2.250 2.260 2.220 2.220 14,832 +0.09(+4.23%)
May 29, 2019 2.130 2.160 2.130 2.130 50,328 +0.06(+2.90%)
May 28, 2019 2.077 2.134 2.070 2.070 8,304 +0.00(+0.00%)
May 24, 2019 2.070 2.094 2.046 2.070 8,400 -0.03(-1.43%)
May 23, 2019 2.100 2.110 2.060 2.100 30,151 -0.06(-2.78%)
May 22, 2019 2.190 2.190 2.150 2.160 10,681 -0.04(-1.82%)
May 21, 2019 2.250 2.250 2.200 2.200 39,592 -0.07(-3.08%)
May 20, 2019 2.295 2.320 2.250 2.270 29,527 -0.16(-6.58%)
May 17, 2019 2.460 2.460 2.400 2.430 268,000 -0.11(-4.33%)
May 16, 2019 2.580 2.664 2.540 2.540 6,729 -0.16(-6.03%)
May 15, 2019 2.682 2.703 2.649 2.703 3,137 +0.26(+10.78%)
May 14, 2019 2.420 2.450 2.400 2.440 19,084 -0.04(-1.61%)
May 13, 2019 2.440 2.480 2.420 2.480 1,545 -0.02(-0.80%)
May 10, 2019 2.533 2.580 2.500 2.500 17,400 +0.05(+2.04%)
May 09, 2019 2.490 2.510 2.450 2.450 3,002 -0.11(-4.30%)
May 08, 2019 2.570 2.590 2.560 2.560 24,477 -0.08(-3.03%)
May 07, 2019 2.615 2.640 2.615 2.640 1,259 +0.04(+1.54%)
May 06, 2019 2.630 2.672 2.600 2.600 7,914 -0.03(-0.99%)
May 03, 2019 2.650 2.650 2.570 2.626 2,100 -0.01(-0.34%)
May 02, 2019 2.630 2.670 2.600 2.635 39,255 -0.05(-1.90%)
May 01, 2019 2.662 2.686 2.550 2.686 3,604 +0.14(+5.33%)
Apr 30, 2019 2.610 2.670 2.550 2.550 979 -0.08(-3.04%)
Apr 29, 2019 2.630 2.630 2.627 2.630 1,885 -0.03(-1.13%)
Apr 26, 2019 2.650 2.660 2.560 2.660 3,700 +0.00(+0.00%)
Apr 25, 2019 2.665 2.710 2.660 2.660 4,295 +0.04(+1.68%)
Apr 24, 2019 2.598 2.630 2.560 2.616 14,248 -0.12(-4.53%)
Apr 23, 2019 2.724 2.740 2.720 2.740 14,673 -0.01(-0.36%)
Apr 22, 2019 2.770 2.770 2.750 2.750 1,966 +0.04(+1.59%)
Apr 18, 2019 2.720 2.770 2.700 2.707 7,100 -0.07(-2.56%)
Apr 17, 2019 2.788 2.800 2.730 2.778 3,798 +0.10(+3.66%)
Apr 16, 2019 2.680 2.680 2.680 2.680 1,169 +0.01(+0.22%)
Apr 15, 2019 2.702 2.710 2.674 2.674 4,862 +0.07(+2.85%)
Apr 12, 2019 2.600 2.600 2.550 2.600 7,000 +0.05(+1.96%)
Apr 11, 2019 2.590 2.590 2.550 2.550 6,798 -0.10(-3.77%)
Apr 10, 2019 2.667 2.670 2.640 2.650 2,754 +0.02(+0.76%)
Apr 09, 2019 2.650 2.700 2.630 2.630 26,537 +0.10(+3.95%)
Apr 08, 2019 2.530 2.590 2.530 2.530 12,649 -0.03(-1.17%)
Apr 05, 2019 2.529 2.710 2.520 2.560 16,900 -0.04(-1.54%)
Apr 04, 2019 2.560 2.620 2.560 2.600 12,977 -0.07(-2.62%)
Apr 03, 2019 2.635 2.670 2.598 2.670 14,386 +0.14(+5.53%)
Apr 02, 2019 2.522 2.530 2.520 2.530 19,027 +0.04(+1.77%)
Apr 01, 2019 2.516 2.520 2.480 2.486 13,337 +0.21(+9.04%)
Mar 29, 2019 2.322 2.330 2.250 2.280 3,400 -0.05(-2.15%)
Mar 28, 2019 2.280 2.330 2.270 2.330 29,670 -0.05(-2.10%)
Mar 27, 2019 2.396 2.396 2.380 2.380 1,358 -0.05(-2.06%)
Mar 26, 2019 2.395 2.430 2.375 2.430 2,843 -0.04(-1.62%)
Mar 25, 2019 2.430 2.470 2.407 2.470 2,657 +0.08(+3.35%)
Mar 22, 2019 2.440 2.440 2.390 2.390 22,600 -0.18(-7.00%)
Mar 21, 2019 2.520 2.570 2.453 2.570 3,458 +0.08(+3.38%)
Mar 20, 2019 2.486 2.486 2.486 2.486 506 +0.13(+5.34%)
Mar 19, 2019 2.385 2.385 2.350 2.360 3,741 +0.01(+0.64%)
Mar 18, 2019 2.350 2.390 2.345 2.345 14,941 +0.01(+0.21%)
Mar 15, 2019 2.380 2.400 2.320 2.340 34,000 -0.02(-0.85%)
Mar 14, 2019 2.360 2.431 2.360 2.360 36,961 -0.13(-5.22%)
Mar 13, 2019 2.447 2.490 2.447 2.490 8,030 -0.11(-4.23%)
Mar 12, 2019 2.602 2.610 2.565 2.600 1,358 +0.07(+2.77%)
Mar 11, 2019 2.610 2.660 2.530 2.530 12,292 -0.14(-5.39%)
Mar 08, 2019 2.630 2.680 2.630 2.674 1,300 +0.18(+7.39%)
Mar 07, 2019 2.600 2.600 2.435 2.490 23,327 -0.20(-7.43%)
Mar 06, 2019 2.910 2.910 2.560 2.690 75,740 -0.40(-12.94%)
Mar 05, 2019 3.090 3.090 3.030 3.090 34,944 +0.00(+0.00%)
Mar 04, 2019 3.132 3.140 3.010 3.090 3,987 +0.17(+5.82%)
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.