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 (%)
May 27, 2015 3.880 3.880 3.880 0 -0.10(-2.51%)
May 18, 2015 3.980 3.980 3.980 0 -0.01(-0.25%)
May 15, 2015 4.070 4.070 3.990 3.990 425 -0.12(-2.99%)
May 14, 2015 3.950 4.140 3.950 4.113 8,096 +0.13(+3.19%)
May 13, 2015 3.986 3.986 3.986 3.986 140 +0.07(+1.68%)
May 12, 2015 3.900 3.940 3.900 3.920 10,416 +0.03(+0.77%)
May 08, 2015 3.890 3.890 3.890 0 +0.29(+8.06%)
Apr 24, 2015 3.600 3.600 3.600 0 -0.04(-1.10%)
Apr 17, 2015 3.640 3.640 3.640 0 +0.00(+0.00%)
Apr 10, 2015 3.640 3.640 3.640 15 -0.14(-3.70%)
Apr 06, 2015 3.780 3.780 3.780 0 -0.01(-0.26%)
Apr 02, 2015 3.790 3.790 3.790 0 +0.09(+2.44%)
Mar 27, 2015 3.700 3.700 3.700 0 +0.02(+0.54%)
Mar 25, 2015 3.680 3.680 3.680 0 +0.09(+2.45%)
Mar 17, 2015 3.592 3.592 3.592 0 +0.05(+1.47%)
Mar 16, 2015 3.550 3.550 3.540 3.540 500 -0.07(-1.94%)
Mar 09, 2015 3.610 3.610 3.610 0 -0.06(-1.50%)
Mar 02, 2015 3.665 3.665 3.665 0 -0.06(-1.74%)
Feb 20, 2015 3.730 3.730 3.730 0 -0.06(-1.58%)
Feb 18, 2015 3.790 3.790 3.790 0 +0.04(+1.07%)
Feb 12, 2015 3.750 3.750 3.750 0 -0.17(-4.34%)
Feb 11, 2015 3.920 3.920 3.920 3.920 173 +0.01(+0.26%)
Feb 10, 2015 3.850 3.910 3.850 3.910 234 +0.05(+1.30%)
Feb 09, 2015 3.860 3.860 3.860 3.860 200 +0.16(+4.32%)
Feb 05, 2015 3.700 3.700 3.700 0 +0.13(+3.64%)
Feb 04, 2015 3.570 3.570 3.570 3.570 100 +0.04(+1.13%)
Feb 03, 2015 3.525 3.530 3.525 3.530 1,560 -0.09(-2.49%)
Jan 29, 2015 3.620 3.620 3.620 0 +0.25(+7.42%)
Jan 28, 2015 3.230 3.370 3.230 3.370 6,514 +0.18(+5.64%)
Jan 13, 2015 3.190 3.190 3.190 0 -0.01(-0.31%)
Jan 12, 2015 3.200 3.200 3.200 3.200 5,100 +0.00(+0.00%)
Jan 07, 2015 3.200 3.200 3.200 0 -0.04(-1.30%)
Jan 06, 2015 3.233 3.242 3.233 3.242 798 -0.18(-5.20%)
Jan 05, 2015 3.388 3.420 3.340 3.420 586 -0.03(-0.93%)
Dec 29, 2014 3.452 3.452 3.452 0 -0.05(-1.37%)
Dec 26, 2014 3.500 3.500 3.500 3.500 1,500 +0.07(+2.04%)
Dec 22, 2014 3.430 3.430 3.430 0 +0.04(+1.18%)
Dec 19, 2014 3.383 3.390 3.380 3.390 1,715 +0.05(+1.38%)
Dec 18, 2014 3.344 3.344 3.344 3.344 1,236 +0.02(+0.72%)
Dec 16, 2014 3.320 3.320 3.320 3 -0.03(-0.90%)
Nov 17, 2014 3.350 3.350 3.350 0 -0.57(-14.54%)
Nov 03, 2014 3.920 3.920 3.920 0 +0.16(+4.26%)
Oct 31, 2014 3.760 3.760 3.760 3.760 500 +0.22(+6.21%)
Oct 15, 2014 3.540 3.540 3.540 3.540 100 -0.49(-12.16%)
Oct 07, 2014 4.030 4.030 4.030 0 -0.02(-0.49%)
Oct 03, 2014 4.050 4.050 4.050 0 -0.32(-7.32%)
Sep 18, 2014 4.370 4.370 4.370 0 +0.22(+5.30%)
Sep 17, 2014 4.153 4.153 4.150 4.150 800 -0.12(-2.81%)
Sep 15, 2014 4.270 4.270 4.270 0 +0.00(+0.00%)
Sep 11, 2014 4.270 4.270 4.270 0 -0.20(-4.47%)
Sep 10, 2014 4.470 4.470 4.470 4.470 200 +0.11(+2.52%)
Sep 09, 2014 4.370 4.370 4.360 4.360 500 -0.27(-5.91%)
Sep 04, 2014 4.634 4.634 4.634 0 -0.39(-7.69%)
Sep 03, 2014 4.960 5.073 4.870 5.020 3,260 +0.82(+19.52%)
Sep 02, 2014 4.200 4.010 4.200 6,300 +0.19(+4.74%)
Aug 29, 2014 4.010 4.010 4.010 0 +0.19(+4.97%)
Aug 28, 2014 3.820 3.820 3.820 3.820 200 -0.04(-1.01%)
Aug 27, 2014 3.859 3.859 3.859 3.859 139 +0.25(+6.90%)
Aug 21, 2014 3.610 3.610 3.610 0 +0.10(+2.85%)
Aug 19, 2014 3.510 3.510 3.510 0 -0.07(-1.95%)
Aug 11, 2014 3.580 3.580 3.580 0 -0.14(-3.76%)
Aug 07, 2014 3.720 3.720 3.720 0 -0.02(-0.53%)
Aug 06, 2014 3.740 3.740 3.740 3.740 200 -0.02(-0.53%)
Jul 21, 2014 3.760 3.760 3.760 0 +0.00(+0.00%)
Jul 16, 2014 3.760 3.760 3.760 0 +0.00(+0.00%)
Jul 15, 2014 3.740 3.760 3.740 3.760 200 -0.05(-1.31%)
Jul 10, 2014 3.810 3.810 3.810 0 -0.00(-0.13%)
Jul 09, 2014 3.815 3.815 3.815 3.815 185 -0.04(-0.91%)
Jul 02, 2014 3.850 3.850 3.850 0 -0.12(-3.02%)
Jul 01, 2014 3.820 3.970 3.820 3.970 2,153 +0.12(+3.12%)
Jun 26, 2014 3.850 3.850 3.850 0 -0.05(-1.28%)
Jun 25, 2014 3.862 3.900 3.862 3.900 2,303 -0.08(-2.02%)
Jun 24, 2014 4.000 4.000 3.981 3.981 1,636 -0.05(-1.23%)
Jun 20, 2014 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 19, 2014 4.030 4.030 4.030 4.030 300 +0.07(+1.77%)
Jun 13, 2014 3.960 3.960 3.960 0 +0.03(+0.76%)
Jun 12, 2014 3.930 3.930 3.930 3.930 1,930 +0.05(+1.29%)
Jun 10, 2014 3.880 3.880 3.880 0 -0.01(-0.26%)
Jun 06, 2014 3.890 3.890 3.890 3.890 612 +0.05(+1.30%)
Jun 04, 2014 3.840 3.840 3.840 3.840 0 -0.02(-0.52%)
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.