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

Renesas Electronics Corp (OP: RNECY )

9.350 -0.200 (-2.09%)
Streaming Delayed Price Updated: 3:18 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 31, 2018 57 +0.00(+0.00%)
Jul 30, 2018 4.430 4.430 4.304 4.430 11,409 -0.11(-2.42%)
Jul 27, 2018 4.540 4.540 4.540 4.540 800 +0.10(+2.25%)
Jul 26, 2018 4.418 4.440 4.330 4.440 1,589 -0.11(-2.42%)
Jul 25, 2018 4.550 4.550 4.410 4.550 1,273 +0.06(+1.34%)
Jul 24, 2018 4.462 4.490 4.462 4.490 699 -0.06(-1.32%)
Jul 23, 2018 4.480 4.550 4.480 4.550 8,489 -0.04(-0.94%)
Jul 20, 2018 4.595 4.710 4.580 4.593 11,823 -0.11(-2.28%)
Jul 19, 2018 4.686 4.700 4.595 4.700 1,380 +0.10(+2.17%)
Jul 17, 2018 4.600 4.600 4.600 16 +0.17(+3.84%)
Jul 16, 2018 4.500 4.570 4.430 4.430 2,873 +0.00(+0.00%)
Jul 13, 2018 4.560 4.560 4.430 4.430 1,085 -0.16(-3.46%)
Jul 12, 2018 4.589 4.589 4.589 4.589 400 +0.04(+0.85%)
Jul 11, 2018 4.550 4.550 4.550 4.550 208 -0.21(-4.51%)
Jul 10, 2018 4.700 4.765 4.700 4.765 2,177 +0.01(+0.32%)
Jul 09, 2018 4.750 4.750 4.736 4.750 487 +0.05(+1.06%)
Jul 05, 2018 4.700 4.700 4.700 95 -0.14(-2.99%)
Jul 03, 2018 4.845 4.845 4.845 0 +0.08(+1.68%)
Jul 02, 2018 4.765 4.765 4.765 4.765 146 -0.08(-1.75%)
Jun 29, 2018 4.910 4.910 4.780 4.850 840 -0.09(-1.82%)
Jun 28, 2018 4.940 4.940 4.940 4.940 1,308 +0.00(+0.00%)
Jun 27, 2018 4.796 4.940 4.780 4.940 8,479 -0.03(-0.52%)
Jun 26, 2018 4.966 4.966 4.966 4.966 352 +0.19(+3.89%)
Jun 25, 2018 4.780 4.780 4.780 4.780 352 -0.24(-4.78%)
Jun 22, 2018 5.080 5.080 5.020 5.020 3,968 +0.06(+1.21%)
Jun 21, 2018 4.970 4.970 4.960 1,436 -0.01(-0.20%)
Jun 20, 2018 4.936 4.970 4.936 4.970 3,247 +0.02(+0.40%)
Jun 19, 2018 5.019 5.040 4.878 4.950 695 -0.07(-1.39%)
Jun 18, 2018 5.020 5.020 4.992 5.020 968 +0.00(+0.00%)
Jun 15, 2018 5.000 5.000 5.020 187,766 +0.02(+0.40%)
Jun 14, 2018 5.000 5.080 5.000 5.000 199,349 -0.21(-4.03%)
Jun 13, 2018 5.010 5.220 5.010 5.210 591 +0.15(+2.96%)
Jun 12, 2018 5.230 5.230 5.060 5.060 1,489 -0.15(-2.79%)
Jun 11, 2018 5.155 5.300 5.155 5.205 2,763 +0.19(+3.69%)
Jun 08, 2018 5.140 5.140 5.020 5.020 1,944 -0.14(-2.71%)
Jun 07, 2018 5.160 5.160 5.160 5.160 818 +0.00(+0.00%)
Jun 06, 2018 5.160 5.160 5.160 5.160 195 +0.01(+0.23%)
Jun 05, 2018 5.157 5.160 5.148 5.148 1,231 -0.10(-1.83%)
Jun 04, 2018 5.260 5.260 5.244 5.244 405 +0.34(+6.91%)
Jun 01, 2018 4.910 4.910 4.840 4.905 901 -0.05(-1.11%)
May 31, 2018 4.960 4.960 4.960 4.960 733 -0.05(-1.00%)
May 30, 2018 5.000 5.010 4.840 5.010 755 +0.24(+5.12%)
May 29, 2018 4.910 4.910 4.766 4.766 438 +0.01(+0.13%)
May 25, 2018 4.760 4.760 4.760 0 -0.17(-3.45%)
May 23, 2018 4.930 4.930 4.930 58 +0.17(+3.57%)
May 21, 2018 4.760 4.760 4.760 96 +0.11(+2.37%)
May 18, 2018 4.650 4.800 4.650 4.650 5,828 -0.20(-4.12%)
May 17, 2018 4.800 4.850 4.800 4.850 1,669 +0.09(+2.00%)
May 15, 2018 4.755 4.755 4.755 0 +0.05(+1.06%)
May 14, 2018 4.800 4.800 4.705 4.705 19,557 -0.42(-8.11%)
May 11, 2018 4.860 5.120 4.860 5.120 4,021 +0.01(+0.14%)
May 10, 2018 5.100 5.113 5.050 5.113 725,643 +0.23(+4.80%)
May 09, 2018 4.879 4.879 4.879 4.879 671 -0.03(-0.63%)
May 08, 2018 4.910 4.910 4.910 4.910 118 +0.16(+3.37%)
May 07, 2018 4.845 4.845 4.750 4.750 700 -0.25(-5.00%)
May 04, 2018 5.000 5.000 5.000 5.000 323 +0.21(+4.38%)
May 03, 2018 4.830 4.830 4.790 4.790 2,659 -0.08(-1.64%)
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.