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 29, 2023 8.640 8.979 8.640 8.940 39,160 +0.00(+0.00%)
Dec 28, 2023 8.965 9.000 8.930 8.940 54,833 +0.01(+0.11%)
Dec 27, 2023 9.210 9.270 8.890 8.930 107,725 -0.15(-1.66%)
Dec 26, 2023 9.330 9.330 8.933 9.081 85,959 +0.21(+2.38%)
Dec 22, 2023 8.845 8.900 8.810 8.870 51,191 +0.07(+0.80%)
Dec 21, 2023 8.800 8.960 8.675 8.800 142,474 +0.08(+0.92%)
Dec 20, 2023 8.640 8.900 8.640 8.720 66,563 -0.11(-1.25%)
Dec 19, 2023 8.640 8.990 8.640 8.830 59,902 +0.18(+2.02%)
Dec 18, 2023 8.370 8.890 8.370 8.655 152,295 -0.12(-1.42%)
Dec 15, 2023 8.750 8.870 8.750 8.780 112,908 -0.06(-0.68%)
Dec 14, 2023 8.722 9.000 8.540 8.840 2,049,073 -0.02(-0.23%)
Dec 13, 2023 8.450 8.890 8.450 8.860 473,051 +0.49(+5.81%)
Dec 12, 2023 8.070 8.480 8.070 8.374 102,209 +0.23(+2.87%)
Dec 11, 2023 8.005 8.140 7.995 8.140 89,233 -0.15(-1.81%)
Dec 08, 2023 7.920 8.290 7.920 8.290 52,128 +0.26(+3.24%)
Dec 07, 2023 7.730 8.050 7.730 8.030 89,423 -0.12(-1.47%)
Dec 06, 2023 8.010 8.640 8.010 8.150 102,408 -0.14(-1.69%)
Dec 05, 2023 8.330 8.330 8.220 8.290 148,825 -0.32(-3.72%)
Dec 04, 2023 8.780 8.780 8.510 8.610 236,461 -0.09(-1.03%)
Dec 01, 2023 8.720 8.750 8.498 8.700 83,319 -0.01(-0.11%)
Nov 30, 2023 8.790 8.910 8.610 8.710 117,191 -0.08(-0.91%)
Nov 29, 2023 8.740 8.880 8.740 8.790 79,572 +0.11(+1.27%)
Nov 28, 2023 8.460 8.990 8.460 8.680 57,289 +0.03(+0.29%)
Nov 27, 2023 8.528 8.830 8.330 8.655 65,334 +0.05(+0.64%)
Nov 24, 2023 8.800 8.800 8.280 8.600 62,666 +0.18(+2.14%)
Nov 22, 2023 8.100 8.460 8.100 8.420 84,349 +0.23(+2.81%)
Nov 21, 2023 8.113 8.487 8.060 8.190 84,703 +0.04(+0.49%)
Nov 20, 2023 7.830 8.180 7.830 8.150 87,379 -0.08(-0.97%)
Nov 17, 2023 8.100 8.230 8.100 8.230 72,444 +0.19(+2.30%)
Nov 16, 2023 8.350 8.350 8.000 8.045 50,823 +0.33(+4.21%)
Nov 15, 2023 7.560 7.750 7.560 7.720 212,908 +0.17(+2.25%)
Nov 14, 2023 7.080 7.550 7.080 7.550 87,998 +0.24(+3.28%)
Nov 13, 2023 7.295 7.570 7.030 7.310 131,587 -0.13(-1.75%)
Nov 10, 2023 7.250 7.450 7.240 7.440 118,749 +0.09(+1.24%)
Nov 09, 2023 7.280 7.650 7.280 7.349 229,312 -0.35(-4.56%)
Nov 08, 2023 7.655 7.800 7.655 7.700 56,144 +0.20(+2.67%)
Nov 07, 2023 7.450 7.500 7.380 7.500 121,806 -0.18(-2.34%)
Nov 06, 2023 7.910 7.910 7.500 7.680 178,331 +0.44(+6.08%)
Nov 03, 2023 7.150 7.300 6.980 7.240 84,656 +0.16(+2.21%)
Nov 02, 2023 7.040 7.100 6.870 7.083 112,335 +0.38(+5.72%)
Nov 01, 2023 6.410 6.710 6.410 6.700 127,531 +0.14(+2.13%)
Oct 31, 2023 6.532 6.590 6.500 6.560 352,694 -0.20(-2.96%)
Oct 30, 2023 6.770 6.970 6.760 6.760 210,925 +0.06(+0.90%)
Oct 27, 2023 6.580 6.780 6.580 6.700 114,820 -0.13(-1.90%)
Oct 26, 2023 6.880 6.880 6.690 6.830 176,333 -0.22(-3.12%)
Oct 25, 2023 7.020 7.335 7.020 7.050 144,332 -0.20(-2.76%)
Oct 24, 2023 6.960 7.250 6.960 7.250 153,805 -0.02(-0.28%)
Oct 23, 2023 7.020 7.350 7.020 7.270 273,266 -0.12(-1.62%)
Oct 20, 2023 7.220 7.660 7.220 7.390 340,662 -0.04(-0.54%)
Oct 19, 2023 7.780 7.780 7.400 7.430 166,187 -0.10(-1.33%)
Oct 18, 2023 7.555 7.600 7.490 7.530 75,462 -0.12(-1.53%)
Oct 17, 2023 7.640 7.740 7.550 7.647 123,349 -0.09(-1.20%)
Oct 16, 2023 7.900 7.760 7.518 7.740 106,883 +0.15(+1.98%)
Oct 13, 2023 7.700 7.730 7.520 7.590 99,630 -0.25(-3.19%)
Oct 12, 2023 7.640 8.100 7.640 7.840 107,315 +0.27(+3.57%)
Oct 11, 2023 7.310 7.770 7.310 7.570 102,670 +0.18(+2.44%)
Oct 10, 2023 7.360 7.580 7.130 7.390 184,196 +0.15(+2.07%)
Oct 09, 2023 6.960 7.240 6.960 7.240 93,824 +0.00(+0.00%)
Oct 06, 2023 7.235 7.350 7.050 7.240 102,936 -0.13(-1.76%)
Oct 05, 2023 7.330 7.380 7.300 7.370 446,888 +0.03(+0.41%)
Oct 04, 2023 7.250 7.370 7.190 7.340 653,857 +0.04(+0.58%)
Oct 03, 2023 7.440 7.470 7.280 7.298 134,425 -0.23(-3.09%)
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.