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 (%)
Sep 26, 2017 5.270 5.270 5.270 35 -0.31(-5.56%)
Sep 25, 2017 5.545 5.580 5.545 5.580 625 -0.24(-4.12%)
Sep 21, 2017 5.820 5.820 5.820 40 +0.09(+1.57%)
Sep 20, 2017 5.800 5.870 5.730 5.730 920 +0.07(+1.24%)
Sep 19, 2017 5.735 5.735 5.660 5.660 200 +0.14(+2.54%)
Sep 18, 2017 5.451 5.590 5.451 5.520 820 +0.07(+1.28%)
Sep 12, 2017 5.450 5.450 5.450 0 +0.24(+4.61%)
Sep 11, 2017 5.210 5.210 5.210 5.210 2,023 +0.28(+5.68%)
Sep 07, 2017 4.930 4.930 4.930 1,767 +0.07(+1.44%)
Sep 06, 2017 4.980 4.980 4.860 4.860 1,510 +0.01(+0.21%)
Sep 05, 2017 4.960 4.960 4.850 4.850 1,200 -0.20(-3.96%)
Sep 01, 2017 5.040 5.040 5.050 940 +0.01(+0.20%)
Aug 31, 2017 5.040 5.040 4.920 5.040 2,820 +0.10(+2.02%)
Aug 30, 2017 4.940 4.940 4.940 4.940 230 +0.00(+0.00%)
Aug 29, 2017 4.844 4.940 4.844 4.940 970 +0.17(+3.56%)
Aug 28, 2017 4.770 4.770 4.770 4.770 380 -0.15(-3.05%)
Aug 25, 2017 4.920 4.920 4.920 4.920 1,990 +0.00(+0.00%)
Aug 24, 2017 4.880 4.920 4.880 4.920 630 +0.17(+3.58%)
Aug 23, 2017 4.750 4.750 4.750 4.750 100 -0.08(-1.66%)
Aug 22, 2017 4.830 4.830 4.830 4.830 2,270 +0.11(+2.33%)
Aug 18, 2017 4.720 4.720 4.720 50 -0.14(-2.88%)
Aug 17, 2017 4.830 4.870 4.780 4.860 12,780 +0.13(+2.75%)
Aug 15, 2017 4.730 4.730 4.730 10 +0.06(+1.28%)
Aug 14, 2017 4.637 4.700 4.637 4.670 10,270 -0.31(-6.22%)
Aug 11, 2017 4.880 4.980 4.880 4.980 28,015 -0.10(-1.97%)
Aug 09, 2017 5.080 5.080 5.080 75 +0.33(+6.95%)
Aug 07, 2017 4.750 4.750 4.750 0 -0.22(-4.43%)
Aug 04, 2017 4.760 4.970 4.760 4.970 2,720 +0.14(+2.90%)
Aug 02, 2017 4.830 4.830 4.830 0 +0.02(+0.42%)
Aug 01, 2017 4.810 4.810 4.810 4.810 380 +0.14(+3.00%)
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%)
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.