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

Renesas Electronics Corp (OP: RNECY )

9.360 -0.190 (-1.99%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 9.310 9.450 9.310 9.410 28,955 +0.22(+2.39%)
Jun 29, 2023 9.190 9.260 9.164 9.190 44,465 +0.11(+1.21%)
Jun 28, 2023 8.890 9.090 8.890 9.080 191,758 +0.11(+1.23%)
Jun 27, 2023 8.800 8.970 8.760 8.970 197,311 +0.27(+3.10%)
Jun 26, 2023 8.550 8.750 8.550 8.700 90,912 +0.04(+0.46%)
Jun 23, 2023 8.630 8.790 8.630 8.660 1,808,205 -0.21(-2.37%)
Jun 22, 2023 8.900 8.980 8.810 8.870 2,495,043 -0.41(-4.42%)
Jun 21, 2023 9.220 9.362 9.220 9.280 146,311 -0.09(-0.91%)
Jun 20, 2023 9.460 9.460 9.340 9.365 53,889 -0.00(-0.05%)
Jun 16, 2023 9.660 9.660 9.370 9.370 123,175 -0.07(-0.69%)
Jun 15, 2023 9.350 9.500 9.300 9.435 93,882 +0.07(+0.69%)
Jun 14, 2023 9.255 9.380 9.210 9.370 154,049 +0.08(+0.86%)
Jun 13, 2023 9.110 9.390 9.110 9.290 88,253 +0.30(+3.34%)
Jun 12, 2023 8.720 8.990 8.720 8.990 113,231 +0.26(+2.92%)
Jun 09, 2023 8.620 8.860 8.620 8.735 82,683 +0.00(+0.00%)
Jun 08, 2023 8.550 8.750 8.550 8.735 126,936 +0.31(+3.74%)
Jun 07, 2023 8.220 8.730 8.220 8.420 81,457 -0.42(-4.75%)
Jun 06, 2023 8.720 8.860 8.720 8.840 310,315 +0.02(+0.23%)
Jun 05, 2023 8.830 8.890 8.740 8.820 342,176 +0.30(+3.52%)
Jun 02, 2023 8.680 8.680 8.480 8.520 256,494 -0.16(-1.84%)
Jun 01, 2023 8.500 8.680 8.360 8.680 890,138 +0.62(+7.69%)
May 31, 2023 8.000 8.120 7.970 8.060 592,259 +0.19(+2.41%)
May 30, 2023 7.950 8.010 7.870 7.870 104,657 -0.25(-3.08%)
May 26, 2023 7.870 8.170 7.870 8.120 116,161 +0.33(+4.20%)
May 25, 2023 7.570 7.840 7.570 7.793 147,953 +0.31(+4.18%)
May 24, 2023 7.670 7.670 7.450 7.480 159,722 -0.08(-1.02%)
May 23, 2023 7.450 7.600 7.450 7.557 108,489 +0.06(+0.76%)
May 22, 2023 7.500 7.530 7.450 7.500 97,414 -0.14(-1.83%)
May 19, 2023 7.500 7.648 7.500 7.640 95,317 -0.24(-3.09%)
May 18, 2023 7.660 7.920 7.660 7.884 58,869 +0.31(+4.07%)
May 17, 2023 7.600 7.600 7.500 7.576 42,053 +0.11(+1.42%)
May 16, 2023 7.400 7.520 7.380 7.470 205,896 +0.25(+3.39%)
May 15, 2023 7.100 7.250 7.000 7.225 79,744 +0.02(+0.28%)
May 12, 2023 7.390 7.390 7.160 7.205 47,880 +0.26(+3.82%)
May 11, 2023 6.956 7.100 6.860 6.940 54,075 +0.03(+0.43%)
May 10, 2023 6.900 7.010 6.850 6.910 72,180 +0.11(+1.62%)
May 09, 2023 6.775 6.875 6.746 6.800 43,717 -0.01(-0.17%)
May 08, 2023 6.830 6.830 6.690 6.811 36,089 -0.01(-0.12%)
May 05, 2023 6.630 6.830 6.630 6.820 51,849 +0.11(+1.64%)
May 04, 2023 6.590 6.810 6.590 6.710 45,034 +0.07(+1.05%)
May 03, 2023 6.649 6.750 6.640 6.640 28,063 +0.02(+0.30%)
May 02, 2023 6.500 6.630 6.500 6.620 83,183 +0.17(+2.64%)
May 01, 2023 6.380 6.510 6.280 6.450 93,935 -0.04(-0.62%)
Apr 28, 2023 6.580 6.580 6.420 6.490 51,116 -0.37(-5.39%)
Apr 27, 2023 7.000 7.000 6.820 6.860 82,164 +0.30(+4.57%)
Apr 26, 2023 6.720 6.720 6.560 6.560 49,101 -0.07(-1.06%)
Apr 25, 2023 6.730 6.798 6.630 6.630 98,668 -0.11(-1.63%)
Apr 24, 2023 7.040 7.040 6.720 6.740 85,521 +0.04(+0.60%)
Apr 21, 2023 6.820 6.820 6.690 6.700 50,067 -0.16(-2.33%)
Apr 20, 2023 6.909 6.940 6.860 6.860 118,964 +0.00(+0.00%)
Apr 19, 2023 6.760 6.925 6.760 6.860 62,925 -0.07(-0.98%)
Apr 18, 2023 6.950 6.970 6.910 6.928 65,247 +0.01(+0.12%)
Apr 17, 2023 6.880 6.930 6.860 6.920 63,356 +0.05(+0.73%)
Apr 14, 2023 6.870 6.930 6.810 6.870 58,995 -0.01(-0.10%)
Apr 13, 2023 6.730 6.940 6.730 6.877 30,615 +0.15(+2.19%)
Apr 12, 2023 6.830 6.930 6.720 6.730 82,577 -0.10(-1.46%)
Apr 11, 2023 6.720 6.930 6.720 6.830 31,447 +0.06(+0.89%)
Apr 10, 2023 6.700 6.780 6.648 6.770 53,290 +0.08(+1.20%)
Apr 06, 2023 6.631 6.730 6.631 6.690 31,736 -0.21(-3.11%)
Apr 05, 2023 6.921 6.970 6.780 6.905 52,768 -0.01(-0.19%)
Apr 04, 2023 6.990 7.020 6.910 6.918 45,562 -0.18(-2.57%)
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.