Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renesas Electronics Corp (OP: RNECY )

6.500 -0.050 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.490 6.540 6.450 6.500 351,448 -0.05(-0.76%)
Nov 21, 2024 6.280 6.580 6.280 6.550 544,759 +0.06(+0.92%)
Nov 20, 2024 6.500 6.760 6.260 6.490 426,207 -0.06(-0.92%)
Nov 19, 2024 6.450 6.560 6.450 6.550 597,139 +0.09(+1.39%)
Nov 18, 2024 6.400 6.480 6.190 6.460 1,684,856 +0.01(+0.16%)
Nov 15, 2024 6.330 6.630 6.330 6.450 1,720,799 -0.17(-2.57%)
Nov 14, 2024 6.680 6.740 6.590 6.620 1,950,873 -0.17(-2.50%)
Nov 13, 2024 6.570 6.900 6.570 6.790 483,882 -0.07(-1.02%)
Nov 12, 2024 6.955 6.980 6.800 6.860 751,981 +0.22(+3.31%)
Nov 11, 2024 6.530 6.690 6.510 6.640 1,444,863 +0.22(+3.43%)
Nov 08, 2024 6.471 6.660 6.396 6.420 511,952 -0.34(-5.03%)
Nov 07, 2024 6.430 6.930 6.410 6.760 716,465 +0.12(+1.81%)
Nov 06, 2024 6.630 6.690 6.540 6.640 197,982 +0.15(+2.31%)
Nov 05, 2024 6.510 6.510 6.410 6.490 641,852 -0.04(-0.61%)
Nov 04, 2024 6.460 6.620 6.460 6.530 865,306 -0.03(-0.46%)
Nov 01, 2024 6.600 6.610 6.360 6.560 431,799 -0.22(-3.24%)
Oct 31, 2024 6.810 7.050 6.680 6.780 744,441 -0.45(-6.22%)
Oct 30, 2024 7.200 7.250 6.970 7.230 353,115 +0.15(+2.12%)
Oct 29, 2024 6.880 7.100 6.880 7.080 422,225 +0.28(+4.12%)
Oct 28, 2024 6.700 6.860 6.700 6.800 719,359 +0.19(+2.87%)
Oct 25, 2024 6.620 6.710 6.590 6.610 472,230 -0.05(-0.75%)
Oct 24, 2024 6.620 6.980 6.580 6.660 759,023 +0.13(+1.99%)
Oct 23, 2024 6.520 6.570 6.460 6.530 537,094 -0.05(-0.76%)
Oct 22, 2024 6.720 6.720 6.520 6.580 391,313 -0.21(-3.09%)
Oct 21, 2024 6.830 6.840 6.600 6.790 549,608 -0.16(-2.30%)
Oct 18, 2024 7.010 7.010 6.800 6.950 555,847 -0.08(-1.14%)
Oct 17, 2024 7.150 7.160 7.030 7.030 1,090,576 -0.06(-0.85%)
Oct 16, 2024 7.080 7.100 7.000 7.090 647,395 +0.23(+3.35%)
Oct 15, 2024 7.120 7.450 6.840 6.860 511,553 -0.26(-3.65%)
Oct 14, 2024 7.040 7.140 7.040 7.120 678,438 +0.02(+0.28%)
Oct 11, 2024 7.067 7.130 7.040 7.100 860,005 +0.03(+0.42%)
Oct 10, 2024 7.050 7.100 6.880 7.070 1,215,354 -0.14(-1.94%)
Oct 09, 2024 7.120 7.240 7.040 7.210 348,152 -0.05(-0.69%)
Oct 08, 2024 7.260 7.330 7.220 7.260 293,188 +0.00(+0.00%)
Oct 07, 2024 7.310 7.350 7.190 7.260 732,633 -0.09(-1.22%)
Oct 04, 2024 7.490 7.490 7.220 7.350 493,583 -0.01(-0.14%)
Oct 03, 2024 7.310 7.395 7.300 7.360 186,443 +0.01(+0.14%)
Oct 02, 2024 7.060 7.370 7.060 7.350 301,957 +0.15(+2.08%)
Oct 01, 2024 7.300 7.380 7.120 7.200 272,131 -0.03(-0.41%)
Sep 30, 2024 7.290 7.290 7.010 7.230 824,999 +0.10(+1.40%)
Sep 27, 2024 7.200 7.690 7.020 7.130 400,933 -0.37(-4.93%)
Sep 26, 2024 7.610 7.610 7.290 7.500 546,994 +0.29(+4.02%)
Sep 25, 2024 7.150 7.260 7.150 7.210 295,238 +0.17(+2.41%)
Sep 24, 2024 6.845 7.250 6.845 7.040 352,480 -0.34(-4.61%)
Sep 23, 2024 7.100 7.440 7.100 7.380 857,215 +0.04(+0.54%)
Sep 20, 2024 7.350 7.433 7.260 7.340 363,795 +0.00(+0.00%)
Sep 19, 2024 7.112 7.400 7.030 7.340 299,840 +0.35(+5.01%)
Sep 18, 2024 7.150 7.150 6.770 6.990 215,639 -0.19(-2.65%)
Sep 17, 2024 6.950 7.374 6.950 7.180 508,698 -0.19(-2.58%)
Sep 16, 2024 7.770 7.770 7.200 7.370 1,186,325 -0.11(-1.47%)
Sep 13, 2024 7.780 7.780 7.370 7.480 355,131 +0.03(+0.40%)
Sep 12, 2024 7.600 7.710 7.250 7.450 1,912,814 -0.11(-1.46%)
Sep 11, 2024 7.100 7.570 7.100 7.560 414,578 +0.17(+2.30%)
Sep 10, 2024 7.586 7.660 7.250 7.390 655,506 +0.07(+0.96%)
Sep 09, 2024 7.300 7.550 7.170 7.320 1,168,086 +0.16(+2.23%)
Sep 06, 2024 7.260 7.840 7.150 7.160 300,628 -0.52(-6.77%)
Sep 05, 2024 7.940 7.940 7.460 7.680 2,480,457 -0.07(-0.90%)
Sep 04, 2024 7.500 7.900 7.500 7.750 2,141,819 -0.24(-3.00%)
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.