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 31, 2023 9.340 9.725 9.340 9.630 59,399 +0.11(+1.16%)
Jul 28, 2023 9.550 9.550 9.340 9.520 89,473 -0.36(-3.59%)
Jul 27, 2023 9.920 10.24 9.790 9.875 74,961 +0.21(+2.23%)
Jul 26, 2023 9.560 9.800 9.540 9.660 112,405 +0.10(+1.05%)
Jul 25, 2023 9.180 9.600 9.180 9.560 71,396 +0.13(+1.38%)
Jul 24, 2023 9.410 9.490 9.330 9.430 188,364 -0.03(-0.32%)
Jul 21, 2023 9.300 9.550 9.300 9.460 105,697 +0.04(+0.42%)
Jul 20, 2023 9.780 9.780 9.420 9.420 113,650 -0.57(-5.71%)
Jul 19, 2023 10.25 10.25 9.930 9.990 53,213 +0.03(+0.32%)
Jul 18, 2023 9.620 9.992 9.620 9.958 84,873 +0.25(+2.56%)
Jul 17, 2023 9.920 9.920 9.590 9.710 51,622 +0.05(+0.52%)
Jul 14, 2023 9.840 9.840 9.640 9.660 72,418 -0.19(-1.97%)
Jul 13, 2023 9.500 9.970 9.500 9.854 58,970 +0.53(+5.73%)
Jul 12, 2023 9.310 9.366 9.230 9.320 84,803 -0.03(-0.27%)
Jul 11, 2023 9.410 9.445 9.280 9.345 465,671 +0.03(+0.32%)
Jul 10, 2023 9.330 9.330 9.240 9.315 182,322 -0.13(-1.43%)
Jul 07, 2023 9.490 9.543 9.360 9.450 102,328 +0.20(+2.16%)
Jul 06, 2023 9.320 9.320 9.200 9.250 87,224 -0.42(-4.34%)
Jul 05, 2023 9.870 9.870 9.640 9.670 141,967 +0.01(+0.10%)
Jul 03, 2023 9.750 9.750 9.560 9.660 70,877 +0.25(+2.66%)
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%)
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.