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

Renesas Electronics Corp (OP: RNECY )

9.400 -0.150 (-1.57%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 28, 2017 4.670 4.670 4.670 50 -0.20(-4.11%)
Jul 27, 2017 4.870 4.870 4.870 4.870 3,120 +0.10(+2.10%)
Jul 26, 2017 4.770 4.770 4.770 4.770 460 -0.04(-0.79%)
Jul 25, 2017 4.980 4.980 4.808 4.808 530 -0.01(-0.25%)
Jul 24, 2017 4.820 4.820 4.820 4.820 4,450 -0.06(-1.23%)
Jul 21, 2017 4.880 4.880 4.868 4.880 2,850 -0.03(-0.61%)
Jul 20, 2017 4.910 4.650 4.910 2,777 +0.26(+5.59%)
Jul 19, 2017 4.650 4.650 4.650 4.650 2,650 +0.12(+2.65%)
Jul 17, 2017 4.530 4.530 4.530 80 +0.11(+2.49%)
Jul 13, 2017 4.420 4.420 4.420 0 -0.03(-0.67%)
Jul 10, 2017 4.450 4.450 4.450 0 -0.01(-0.22%)
Jul 07, 2017 4.490 4.490 4.450 4.460 3,435 +0.15(+3.48%)
Jul 06, 2017 4.310 4.310 4.310 4.310 220 +0.05(+1.17%)
Jul 05, 2017 4.210 4.320 4.210 4.260 1,164 +0.04(+0.95%)
Jul 03, 2017 4.220 4.220 4.220 4.220 540 -0.15(-3.43%)
Jun 30, 2017 4.315 4.370 4.315 4.370 330 -0.06(-1.35%)
Jun 29, 2017 4.430 4.430 4.320 4.430 1,863 +0.02(+0.45%)
Jun 28, 2017 4.410 4.410 4.410 4.410 1,030 -0.04(-0.90%)
Jun 27, 2017 4.450 4.450 4.450 4.450 1,885 -0.06(-1.33%)
Jun 26, 2017 4.510 4.510 4.510 4.510 210 +0.02(+0.45%)
Jun 23, 2017 4.460 4.490 4.460 4.490 1,100 +0.11(+2.44%)
Jun 22, 2017 4.383 4.383 4.383 4.383 1,000 -0.12(-2.60%)
Jun 20, 2017 4.500 4.500 4.500 20 -0.09(-1.96%)
Jun 19, 2017 4.520 4.590 4.520 4.590 569 +0.09(+2.00%)
Jun 16, 2017 4.410 4.550 4.360 4.500 4,280 -0.20(-4.26%)
Jun 15, 2017 4.350 4.750 4.310 4.700 9,938 -0.11(-2.29%)
Jun 14, 2017 4.784 4.810 4.784 4.810 3,800 -0.35(-6.78%)
Jun 13, 2017 5.240 5.240 5.120 5.160 706,923 +0.68(+15.18%)
Jun 12, 2017 4.600 4.610 4.480 4.480 3,643 -0.22(-4.68%)
Jun 09, 2017 4.660 4.700 4.660 4.700 980 +0.06(+1.29%)
Jun 07, 2017 4.640 4.640 4.640 0 +0.41(+9.74%)
Jun 06, 2017 4.228 4.228 4.228 4.228 460 -0.03(-0.73%)
Jun 02, 2017 4.259 4.259 4.259 0 +0.15(+3.63%)
Jun 01, 2017 4.094 4.110 4.094 4.110 700 +0.05(+1.23%)
May 31, 2017 4.030 4.060 4.030 4.060 485 +0.03(+0.74%)
May 30, 2017 4.030 4.030 4.030 4.030 500 -0.11(-2.66%)
May 23, 2017 4.140 4.140 4.140 30 -0.03(-0.72%)
May 22, 2017 4.224 4.224 4.170 4.170 1,050 -0.07(-1.60%)
May 19, 2017 4.238 4.238 4.238 4.238 300 +0.16(+3.87%)
May 18, 2017 4.120 4.120 4.000 4.080 3,281 -0.20(-4.67%)
May 17, 2017 4.280 4.280 4.280 4.280 600 -0.20(-4.51%)
May 16, 2017 4.450 4.482 4.450 4.482 700 -0.02(-0.40%)
May 15, 2017 4.549 4.550 4.500 4.500 1,334 -0.06(-1.32%)
May 12, 2017 4.560 4.560 4.560 4.560 4,573 -0.44(-8.80%)
May 05, 2017 5.000 5.000 5.000 0 +0.19(+3.95%)
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.