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

Renesas Electronics Corp (OP: RNECY )

8.648 +0.138 (+1.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 17, 2024 8.450 9.080 8.450 8.648 139,788 +0.14(+1.62%)
May 16, 2024 8.820 8.820 8.340 8.510 190,657 -0.27(-3.02%)
May 15, 2024 8.300 8.800 8.300 8.775 226,783 +0.37(+4.34%)
May 14, 2024 8.176 8.420 8.130 8.410 280,341 +0.22(+2.75%)
May 13, 2024 8.350 8.350 8.110 8.185 770,293 +0.04(+0.55%)
May 10, 2024 7.850 8.182 7.850 8.140 663,057 +0.05(+0.62%)
May 09, 2024 8.134 8.134 7.990 8.090 847,087 -0.06(-0.74%)
May 08, 2024 8.100 8.170 8.072 8.150 687,662 -0.21(-2.57%)
May 07, 2024 8.350 8.568 8.330 8.365 237,751 -0.40(-4.62%)
May 06, 2024 8.810 8.810 8.610 8.770 143,592 +0.13(+1.50%)
May 03, 2024 8.200 8.710 8.200 8.640 245,404 +0.27(+3.23%)
May 02, 2024 8.310 8.420 8.265 8.370 245,006 +0.17(+2.07%)
May 01, 2024 8.270 8.350 8.130 8.200 158,397 +0.01(+0.12%)
Apr 30, 2024 8.060 8.370 8.060 8.190 178,934 -0.13(-1.56%)
Apr 29, 2024 8.130 8.340 8.130 8.320 245,124 +0.06(+0.73%)
Apr 26, 2024 7.810 8.260 7.810 8.260 379,099 +0.01(+0.12%)
Apr 25, 2024 7.820 8.290 7.820 8.250 289,210 +0.24(+3.00%)
Apr 24, 2024 8.000 8.300 7.990 8.010 1,054,499 +0.45(+5.95%)
Apr 23, 2024 7.110 7.590 7.110 7.560 1,133,849 +0.04(+0.53%)
Apr 22, 2024 7.480 7.550 7.430 7.520 313,280 -0.02(-0.27%)
Apr 19, 2024 7.950 7.950 7.530 7.540 382,996 -0.53(-6.63%)
Apr 18, 2024 8.000 8.200 8.000 8.075 311,867 -0.07(-0.80%)
Apr 17, 2024 8.270 8.270 8.100 8.140 389,912 -0.34(-4.01%)
Apr 16, 2024 8.250 8.480 8.250 8.480 257,534 -0.15(-1.74%)
Apr 15, 2024 8.960 8.960 8.490 8.630 598,172 +0.16(+1.88%)
Apr 12, 2024 8.750 8.750 8.440 8.470 463,216 -0.59(-6.51%)
Apr 11, 2024 8.930 9.070 8.780 9.060 2,234,483 +0.14(+1.57%)
Apr 10, 2024 9.120 9.120 8.820 8.920 1,728,126 -0.29(-3.15%)
Apr 09, 2024 9.320 9.320 9.120 9.210 339,808 -0.07(-0.75%)
Apr 08, 2024 9.430 9.460 9.230 9.280 500,897 +0.13(+1.42%)
Apr 05, 2024 8.870 9.250 8.870 9.150 1,305,191 +0.25(+2.81%)
Apr 04, 2024 9.230 9.330 8.880 8.900 1,534,278 -0.25(-2.73%)
Apr 03, 2024 8.650 9.300 8.650 9.150 1,230,942 +0.05(+0.55%)
Apr 02, 2024 8.820 9.200 8.640 9.100 93,475 +0.28(+3.17%)
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.