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

Renesas Electronics Corp (OP: RNECY )

9.120 -0.080 (-0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2021 5.960 6.200 5.960 6.200 25,871 +0.01(+0.16%)
Dec 30, 2021 6.170 6.190 6.150 6.190 51,601 -0.01(-0.11%)
Dec 29, 2021 5.970 6.340 5.970 6.197 15,438 -0.00(-0.05%)
Dec 28, 2021 6.200 6.224 6.170 6.200 33,828 +0.02(+0.32%)
Dec 27, 2021 6.250 6.310 6.120 6.180 51,728 -0.04(-0.64%)
Dec 23, 2021 6.390 6.390 6.010 6.220 50,384 +0.04(+0.65%)
Dec 22, 2021 6.200 6.340 6.150 6.180 34,380 +0.17(+2.83%)
Dec 21, 2021 6.150 6.150 6.010 6.010 44,435 +0.01(+0.25%)
Dec 20, 2021 6.020 6.120 5.957 5.995 43,356 -0.12(-2.04%)
Dec 17, 2021 6.060 6.230 6.060 6.120 27,140 -0.12(-1.92%)
Dec 16, 2021 6.306 6.410 6.130 6.240 262,843 -0.06(-0.95%)
Dec 15, 2021 6.030 6.300 6.010 6.300 41,563 +0.14(+2.36%)
Dec 14, 2021 6.280 6.320 6.110 6.155 28,236 -0.23(-3.68%)
Dec 13, 2021 6.405 6.405 6.290 6.390 34,158 -0.04(-0.54%)
Dec 10, 2021 6.600 6.600 6.320 6.425 27,117 +0.05(+0.86%)
Dec 09, 2021 6.540 6.540 6.353 6.370 13,254 -0.18(-2.80%)
Dec 08, 2021 6.450 6.553 6.450 6.553 40,212 +0.27(+4.35%)
Dec 07, 2021 5.990 6.300 5.990 6.280 63,634 +0.12(+1.95%)
Dec 06, 2021 5.970 6.280 5.970 6.160 137,476 +0.02(+0.33%)
Dec 03, 2021 6.100 6.260 6.090 6.140 86,682 -0.07(-1.05%)
Dec 02, 2021 6.220 6.250 5.940 6.205 43,590 -0.05(-0.88%)
Dec 01, 2021 6.120 6.360 6.120 6.260 47,039 -0.05(-0.79%)
Nov 30, 2021 6.480 6.480 6.295 6.310 74,773 -0.09(-1.38%)
Nov 29, 2021 6.200 6.440 6.060 6.398 27,920 +0.21(+3.36%)
Nov 26, 2021 6.410 6.410 6.190 6.190 34,564 -0.26(-4.11%)
Nov 24, 2021 6.580 6.580 6.400 6.455 78,091 -0.28(-4.09%)
Nov 23, 2021 6.500 6.910 6.500 6.730 41,252 +0.05(+0.75%)
Nov 22, 2021 6.810 6.840 6.680 6.680 106,961 -0.13(-1.91%)
Nov 19, 2021 6.680 6.960 6.650 6.810 45,330 +0.21(+3.18%)
Nov 18, 2021 6.750 6.600 6.390 6.600 55,793 +0.10(+1.54%)
Nov 17, 2021 6.372 6.630 6.372 6.500 42,311 +0.14(+2.20%)
Nov 16, 2021 6.390 6.518 6.360 6.360 87,142 -0.11(-1.70%)
Nov 15, 2021 6.500 6.650 6.450 6.470 342,635 -0.06(-0.92%)
Nov 12, 2021 6.280 6.540 6.280 6.530 155,653 +0.14(+2.19%)
Nov 11, 2021 6.150 6.490 6.150 6.390 48,685 +0.09(+1.51%)
Nov 10, 2021 6.580 6.295 55,892 -0.05(-0.87%)
Nov 09, 2021 6.400 6.560 6.320 6.350 33,865 -0.17(-2.53%)
Nov 08, 2021 6.840 6.840 6.480 6.515 24,445 -0.00(-0.08%)
Nov 05, 2021 6.500 6.526 6.310 6.520 65,800 +0.02(+0.31%)
Nov 04, 2021 6.520 6.520 6.440 6.500 79,909 +0.21(+3.34%)
Nov 03, 2021 6.000 6.390 6.000 6.290 40,811 +0.06(+0.96%)
Nov 02, 2021 6.250 6.370 6.220 6.230 53,244 +0.11(+1.80%)
Nov 01, 2021 5.995 6.150 6.150 6.120 93,868 -0.03(-0.49%)
Oct 29, 2021 6.040 6.150 6.040 6.150 37,114 -0.35(-5.38%)
Oct 28, 2021 6.380 6.500 6.258 6.500 101,132 +0.39(+6.38%)
Oct 27, 2021 6.260 6.220 6.070 6.110 51,088 +0.00(+0.00%)
Oct 26, 2021 6.299 6.110 70,812 -0.05(-0.81%)
Oct 25, 2021 6.270 6.270 6.100 6.160 178,163 +0.09(+1.42%)
Oct 22, 2021 5.950 6.130 5.950 6.074 59,007 +0.27(+4.72%)
Oct 21, 2021 5.960 5.960 5.760 5.800 33,204 -0.20(-3.33%)
Oct 20, 2021 6.140 6.140 5.970 6.000 32,265 -0.04(-0.66%)
Oct 19, 2021 5.830 6.160 5.830 6.040 48,210 +0.21(+3.60%)
Oct 18, 2021 5.755 5.840 5.640 5.830 50,669 +0.03(+0.52%)
Oct 15, 2021 5.987 5.987 5.790 5.800 56,599 +0.05(+0.87%)
Oct 14, 2021 5.650 5.750 5.640 5.750 98,229 +0.21(+3.79%)
Oct 13, 2021 5.560 5.650 5.500 5.540 65,360 -0.08(-1.51%)
Oct 12, 2021 5.510 5.660 5.510 5.625 64,500 -0.13(-2.34%)
Oct 11, 2021 5.742 5.820 5.730 5.760 93,063 -0.09(-1.54%)
Oct 08, 2021 6.000 6.000 5.650 5.850 48,895 -0.02(-0.26%)
Oct 07, 2021 5.860 5.890 5.840 5.865 76,905 +0.00(+0.09%)
Oct 06, 2021 5.840 5.880 5.720 5.860 44,181 +0.01(+0.10%)
Oct 05, 2021 5.580 5.910 5.580 5.854 55,128 +0.06(+1.11%)
Oct 04, 2021 6.000 6.000 5.700 5.790 145,595 -0.41(-6.61%)
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.