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 29, 2020 2.542 2.670 2.542 2.670 1,600 +0.01(+0.38%)
May 28, 2020 2.770 2.800 2.655 2.660 8,941 +0.01(+0.38%)
May 27, 2020 2.670 2.776 2.650 2.650 22,042 +0.00(+0.11%)
May 26, 2020 2.620 2.790 2.620 2.647 5,081 +0.06(+2.40%)
May 22, 2020 2.585 2.585 2.585 2.585 4,200 +0.03(+1.10%)
May 21, 2020 2.530 2.773 2.530 2.557 5,271 +0.01(+0.39%)
May 20, 2020 2.547 2.763 2.547 2.547 1,462 -0.05(-2.04%)
May 19, 2020 2.530 2.600 2.530 2.600 1,725 +0.11(+4.42%)
May 18, 2020 2.493 2.493 2.490 2.490 1,142 -0.03(-1.19%)
May 15, 2020 2.615 2.650 2.520 2.520 2,100 -0.07(-2.70%)
May 14, 2020 2.640 2.640 2.502 2.590 3,416 -0.04(-1.52%)
May 13, 2020 2.715 2.715 2.570 2.630 8,345 -0.03(-1.13%)
May 12, 2020 2.599 2.831 2.570 2.660 4,199 -0.26(-8.90%)
May 11, 2020 2.927 2.930 2.810 2.920 6,029 +0.31(+11.92%)
May 08, 2020 2.609 2.609 2.609 2.609 100 +0.14(+5.63%)
May 07, 2020 2.510 2.510 2.470 2.470 2,669 -0.06(-2.41%)
May 06, 2020 2.610 2.610 2.522 2.531 6,067 +0.03(+1.24%)
May 05, 2020 2.500 2.500 2.500 1 +0.00(+0.00%)
May 04, 2020 2.500 2.650 2.500 2.500 6,657 +0.02(+0.81%)
May 01, 2020 2.590 2.590 2.480 2.480 18,700 -0.11(-4.28%)
Apr 30, 2020 2.550 2.640 2.550 2.591 14,850 +0.06(+2.42%)
Apr 29, 2020 2.500 2.530 2.450 2.530 11,769 +0.11(+4.76%)
Apr 28, 2020 2.457 2.462 2.340 2.415 220,729 +0.11(+4.77%)
Apr 27, 2020 2.230 2.310 2.230 2.305 19,211 +0.19(+8.73%)
Apr 24, 2020 2.113 2.120 2.057 2.120 1,200 -0.04(-1.63%)
Apr 23, 2020 2.130 2.260 2.130 2.155 6,266 +0.04(+2.13%)
Apr 22, 2020 2.130 2.130 2.020 2.110 3,402 +0.11(+5.50%)
Apr 21, 2020 2.024 2.240 2.000 2.000 5,517 -0.10(-4.67%)
Apr 20, 2020 2.048 2.300 2.048 2.098 9,795 +0.02(+0.87%)
Apr 17, 2020 2.105 2.274 2.066 2.080 1,600 -0.02(-0.95%)
Apr 16, 2020 2.270 2.275 2.100 2.100 3,188 -0.06(-2.96%)
Apr 15, 2020 2.160 2.190 2.020 2.164 7,197 +0.00(+0.19%)
Apr 14, 2020 2.370 2.370 2.160 2.160 9,712 +0.11(+5.37%)
Apr 13, 2020 2.022 2.050 2.022 2.050 812 +0.05(+2.50%)
Apr 09, 2020 2.110 2.120 1.958 2.000 13,200 +0.09(+4.71%)
Apr 08, 2020 1.885 1.980 1.885 1.910 5,828 +0.09(+4.95%)
Apr 07, 2020 1.870 1.917 1.710 1.820 9,458 +0.15(+8.98%)
Apr 06, 2020 1.680 1.800 1.670 1.670 9,747 +0.14(+9.15%)
Apr 03, 2020 1.580 1.580 1.530 1.530 15,800 -0.14(-8.38%)
Apr 02, 2020 1.790 1.790 1.670 1.670 19,175 +0.05(+3.09%)
Apr 01, 2020 1.700 1.828 1.620 1.620 10,473 -0.22(-11.96%)
Mar 31, 2020 1.900 1.900 1.750 1.840 4,415 +0.10(+5.75%)
Mar 30, 2020 1.910 1.910 1.730 1.740 40,852 -0.09(-4.92%)
Mar 27, 2020 1.850 1.860 1.778 1.830 7,200 -0.03(-1.61%)
Mar 26, 2020 1.900 1.950 1.860 1.860 3,403 -0.04(-2.11%)
Mar 25, 2020 1.873 1.920 1.805 1.900 14,303 +0.14(+7.89%)
Mar 24, 2020 1.930 1.930 1.615 1.761 28,801 +0.23(+15.32%)
Mar 23, 2020 1.526 1.654 1.520 1.527 7,435 -0.06(-3.96%)
Mar 20, 2020 1.590 1.680 1.588 1.590 6,300 -0.03(-1.70%)
Mar 19, 2020 1.530 1.621 1.530 1.617 24,156 -0.03(-1.97%)
Mar 18, 2020 1.800 1.870 1.600 1.650 57,205 -0.24(-12.70%)
Mar 17, 2020 1.719 1.890 1.719 1.890 14,542 +0.12(+6.78%)
Mar 16, 2020 1.840 1.870 1.700 1.770 28,837 -0.25(-12.38%)
Mar 13, 2020 2.130 2.130 2.012 2.020 13,100 -0.07(-3.35%)
Mar 12, 2020 2.150 2.170 2.010 2.090 18,122 -0.31(-13.10%)
Mar 11, 2020 2.509 2.512 2.261 2.405 3,336 -0.04(-1.66%)
Mar 10, 2020 2.636 2.650 2.446 2.446 5,164 +0.03(+1.10%)
Mar 09, 2020 2.455 2.500 2.400 2.419 9,681 -0.29(-10.74%)
Mar 06, 2020 2.700 2.790 2.700 2.710 4,600 -0.12(-4.17%)
Mar 05, 2020 2.860 2.860 2.828 2.828 1,884 -0.18(-6.12%)
Mar 04, 2020 2.955 3.050 2.955 3.013 9,150 +0.04(+1.43%)
Mar 03, 2020 3.030 3.033 2.968 2.970 4,427 -0.05(-1.66%)
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.