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 (%)
Jul 29, 2022 4.710 4.740 4.660 4.720 75,356 -0.37(-7.27%)
Jul 28, 2022 4.940 5.190 4.888 5.090 93,938 +0.01(+0.20%)
Jul 27, 2022 4.820 5.130 4.820 5.080 147,480 +0.39(+8.32%)
Jul 26, 2022 4.830 4.830 4.690 4.690 130,989 -0.14(-2.90%)
Jul 25, 2022 4.750 4.850 4.750 4.830 140,339 +0.02(+0.42%)
Jul 22, 2022 4.940 4.950 4.800 4.810 85,811 +0.01(+0.21%)
Jul 21, 2022 4.700 4.800 4.670 4.800 109,161 +0.13(+2.78%)
Jul 20, 2022 4.680 4.695 4.580 4.670 254,446 +0.12(+2.64%)
Jul 19, 2022 4.490 4.560 4.490 4.550 670,190 +0.16(+3.64%)
Jul 18, 2022 4.350 4.520 4.350 4.390 93,983 -0.01(-0.23%)
Jul 15, 2022 4.340 4.400 4.320 4.400 103,028 -0.01(-0.23%)
Jul 14, 2022 4.210 4.410 4.210 4.410 136,221 +0.08(+1.85%)
Jul 13, 2022 4.310 4.370 4.285 4.330 229,836 -0.03(-0.57%)
Jul 12, 2022 4.392 4.420 4.290 4.355 764,596 -0.00(-0.11%)
Jul 11, 2022 4.300 4.420 4.300 4.360 211,206 -0.20(-4.39%)
Jul 08, 2022 4.560 4.560 4.408 4.560 163,693 +0.10(+2.24%)
Jul 07, 2022 4.350 4.460 4.350 4.460 249,547 +0.15(+3.48%)
Jul 06, 2022 4.360 4.360 4.260 4.310 455,927 -0.07(-1.60%)
Jul 05, 2022 4.310 4.430 4.300 4.380 280,165 -0.02(-0.45%)
Jul 01, 2022 4.360 4.470 4.330 4.400 313,071 -0.10(-2.22%)
Jun 30, 2022 4.600 4.600 4.438 4.500 222,810 -0.15(-3.23%)
Jun 29, 2022 4.700 4.700 4.610 4.650 252,948 -0.10(-2.11%)
Jun 28, 2022 4.890 4.900 4.740 4.750 329,630 -0.02(-0.42%)
Jun 27, 2022 4.830 4.870 4.770 4.770 196,493 -0.14(-2.85%)
Jun 24, 2022 4.842 4.920 4.842 4.910 176,807 +0.28(+6.05%)
Jun 23, 2022 4.570 4.710 4.570 4.630 370,700 -0.02(-0.43%)
Jun 22, 2022 4.650 4.780 4.650 4.650 468,278 -0.21(-4.32%)
Jun 21, 2022 4.830 4.910 4.830 4.860 302,642 +0.18(+3.85%)
Jun 17, 2022 4.750 4.750 4.590 4.680 236,495 -0.11(-2.30%)
Jun 16, 2022 5.020 5.020 4.750 4.790 244,400 -0.25(-4.96%)
Jun 15, 2022 4.980 5.100 4.901 5.040 348,208 +0.08(+1.61%)
Jun 14, 2022 4.812 5.000 4.810 4.960 311,965 +0.04(+0.92%)
Jun 13, 2022 5.100 5.150 4.850 4.915 76,234 -0.24(-4.56%)
Jun 10, 2022 5.280 5.280 5.130 5.150 160,195 -0.10(-1.90%)
Jun 09, 2022 5.390 5.400 5.250 5.250 33,411 -0.20(-3.67%)
Jun 08, 2022 5.430 5.520 5.430 5.450 71,016 -0.13(-2.42%)
Jun 07, 2022 5.550 5.610 5.525 5.585 46,930 -0.20(-3.37%)
Jun 06, 2022 5.730 5.850 5.730 5.780 72,372 +0.07(+1.23%)
Jun 03, 2022 5.800 5.800 5.710 5.710 38,422 -0.20(-3.30%)
Jun 02, 2022 5.860 5.940 5.756 5.905 53,061 -0.00(-0.08%)
Jun 01, 2022 6.000 6.010 5.870 5.910 85,402 +0.07(+1.27%)
May 31, 2022 5.881 5.940 5.810 5.836 113,127 -0.14(-2.41%)
May 27, 2022 5.875 5.980 5.875 5.980 116,371 +0.16(+2.75%)
May 26, 2022 5.740 5.820 5.640 5.820 162,224 +0.09(+1.57%)
May 25, 2022 5.660 5.736 5.655 5.730 107,231 +0.21(+3.71%)
May 24, 2022 5.710 5.710 5.390 5.525 301,891 -0.26(-4.58%)
May 23, 2022 5.763 5.820 5.730 5.790 284,995 +0.10(+1.76%)
May 20, 2022 5.670 5.738 5.575 5.690 83,764 +0.08(+1.43%)
May 19, 2022 5.570 5.670 5.550 5.610 76,413 +0.18(+3.31%)
May 18, 2022 5.520 5.560 5.430 5.430 65,393 -0.03(-0.55%)
May 17, 2022 5.500 5.500 5.430 5.460 224,269 +0.06(+1.11%)
May 16, 2022 5.325 5.400 5.290 5.400 102,025 -0.04(-0.74%)
May 13, 2022 5.170 5.440 5.170 5.440 114,650 +0.33(+6.37%)
May 12, 2022 5.260 5.260 5.060 5.114 181,494 -0.06(-1.08%)
May 11, 2022 5.010 5.320 5.010 5.170 111,129 -0.02(-0.39%)
May 10, 2022 5.020 5.230 5.020 5.190 341,847 +0.10(+1.96%)
May 09, 2022 5.360 5.360 5.050 5.090 145,601 -0.29(-5.39%)
May 06, 2022 5.290 5.440 5.290 5.380 154,249 +0.08(+1.51%)
May 05, 2022 5.220 5.540 5.220 5.300 138,741 -0.26(-4.68%)
May 04, 2022 5.370 5.570 5.310 5.560 178,907 +0.19(+3.54%)
May 03, 2022 5.160 5.400 5.160 5.370 297,502 +0.01(+0.19%)
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.