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

Renishaw Plc (OP: RNSHF )

50.17 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 25, 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 29, 2020 47.25 47.25 47.25 0 -1.82(-3.71%)
May 22, 2020 49.07 49.07 49.07 0 +8.82(+21.90%)
May 14, 2020 40.25 40.25 40.25 0 +0.00(+0.00%)
May 13, 2020 40.25 40.25 40.25 56 +0.00(+0.00%)
May 05, 2020 40.25 40.25 40.25 0 +0.00(+0.00%)
Apr 27, 2020 40.25 40.25 40.25 0 +2.31(+6.08%)
Apr 21, 2020 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 20, 2020 37.95 37.95 37.95 8 +0.00(+0.00%)
Apr 16, 2020 37.95 37.95 37.95 0 +0.00(+0.00%)
Apr 15, 2020 37.95 37.95 37.95 17 +0.00(+0.00%)
Apr 02, 2020 37.95 37.95 37.95 0 +3.23(+9.29%)
Apr 01, 2020 34.72 34.72 34.72 2 +0.00(+0.00%)
Mar 30, 2020 34.72 34.72 34.72 0 +0.00(+0.00%)
Mar 27, 2020 34.72 34.72 34.72 2 +0.00(+0.00%)
Mar 26, 2020 34.72 34.72 34.72 83 +0.00(+0.00%)
Mar 25, 2020 34.72 34.72 34.72 34.72 100 +7.86(+29.26%)
Mar 24, 2020 26.86 26.86 26.86 19 +0.00(+0.00%)
Mar 19, 2020 26.86 26.86 26.86 0 -8.64(-24.34%)
Mar 18, 2020 35.50 35.50 35.50 11 +0.00(+0.00%)
Mar 12, 2020 35.50 35.50 35.50 0 -8.77(-19.81%)
Mar 11, 2020 44.27 44.27 44.27 41 +0.00(+0.00%)
Mar 10, 2020 44.27 44.27 44.27 7 +0.00(+0.00%)
Mar 09, 2020 44.27 44.27 44.27 15 +0.00(+0.00%)
Mar 06, 2020 44.27 44.27 44.27 5 +0.00(+0.00%)
Mar 05, 2020 44.27 44.27 44.27 3 +0.00(+0.00%)
Mar 02, 2020 44.27 44.27 44.27 0 +0.00(+0.00%)
Feb 28, 2020 44.27 44.27 44.27 1 +0.00(+0.00%)
Feb 27, 2020 44.27 44.27 44.27 44.27 775 -2.03(-4.38%)
Feb 26, 2020 46.30 46.30 46.30 46.30 141 -6.35(-12.06%)
Feb 25, 2020 52.65 52.65 52.65 41 +0.00(+0.00%)
Feb 24, 2020 52.65 52.65 52.65 20 +0.00(+0.00%)
Feb 19, 2020 52.65 52.65 52.65 0 -0.85(-1.59%)
Feb 18, 2020 53.50 53.50 53.50 53.50 300 +0.10(+0.19%)
Feb 12, 2020 53.40 53.40 53.40 0 +0.00(+0.00%)
Feb 11, 2020 53.40 53.40 53.40 53.40 200 +0.85(+1.62%)
Feb 05, 2020 52.55 52.55 52.55 0 +0.55(+1.06%)
Jan 31, 2020 52.00 52.00 52.00 0 +4.56(+9.61%)
Jan 30, 2020 47.44 47.44 47.44 9 +0.00(+0.00%)
Jan 27, 2020 47.44 47.44 47.44 0 +0.00(+0.00%)
Jan 24, 2020 47.44 47.44 47.44 5 +0.00(+0.00%)
Jan 23, 2020 47.44 47.44 47.44 3 +0.00(+0.00%)
Jan 14, 2020 47.44 47.44 47.44 0 -4.06(-7.88%)
Jan 07, 2020 51.50 51.50 51.50 0 +0.00(+0.00%)
Jan 06, 2020 51.50 51.50 51.50 30 +0.00(+0.00%)
Jan 03, 2020 51.50 51.50 51.50 60 +0.00(+0.00%)
Jan 02, 2020 51.26 51.50 51.26 51.50 900 +0.00(+0.00%)
Dec 27, 2019 51.50 51.50 51.50 0 +2.00(+4.04%)
Dec 18, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Dec 16, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Dec 12, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Dec 03, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Dec 02, 2019 49.50 49.50 49.50 49.50 1,756 -2.00(-3.88%)
Nov 27, 2019 51.50 51.50 51.50 0 +0.00(+0.00%)
Nov 25, 2019 51.50 51.50 51.50 0 +0.00(+0.00%)
Nov 21, 2019 51.50 51.50 51.50 0 +0.00(+0.00%)
Nov 19, 2019 51.50 51.50 51.50 0 +0.00(+0.00%)
Nov 06, 2019 51.50 51.50 51.50 0 +0.40(+0.78%)
Nov 05, 2019 51.10 51.10 51.10 51.10 3,000 +2.10(+4.29%)
Oct 29, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Oct 28, 2019 49.00 49.00 49.00 4 +0.00(+0.00%)
Oct 23, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Oct 22, 2019 49.00 49.00 49.00 7 +0.00(+0.00%)
Oct 15, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 25, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 24, 2019 49.00 49.00 49.00 32 +0.00(+0.00%)
Sep 23, 2019 49.00 49.00 49.00 54 +0.00(+0.00%)
Sep 19, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 16, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 12, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 11, 2019 49.00 49.00 49.00 49.00 3,000 +4.50(+10.11%)
Sep 06, 2019 44.50 44.50 44.50 0 +0.00(+0.00%)
Aug 30, 2019 44.50 44.50 44.50 0 +0.00(+0.00%)
Aug 23, 2019 44.50 44.50 44.50 0 +0.00(+0.00%)
Aug 21, 2019 44.50 44.50 44.50 0 -2.18(-4.67%)
Aug 14, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Aug 12, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Aug 09, 2019 46.68 46.68 46.68 29 +0.00(+0.00%)
Aug 06, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Aug 02, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Aug 01, 2019 46.68 46.68 46.68 5 +0.00(+0.00%)
Jul 24, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Jul 23, 2019 46.68 46.68 46.68 1 +0.00(+0.00%)
Jul 19, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Jul 18, 2019 46.68 46.68 46.68 0 +0.00(+0.00%)
Jul 17, 2019 46.81 47.85 46.68 46.68 2,400 -2.84(-5.74%)
Jul 11, 2019 49.52 49.52 49.52 0 +0.00(+0.00%)
Jul 09, 2019 49.52 49.52 49.52 0 +0.00(+0.00%)
Jul 02, 2019 49.52 49.52 49.52 0 +0.00(+0.00%)
Jul 01, 2019 49.52 49.52 49.52 32 +0.00(+0.00%)
Jun 28, 2019 49.52 49.52 49.52 32 +0.00(+0.00%)
Jun 27, 2019 49.52 49.52 49.52 32 +0.00(+0.00%)
Jun 26, 2019 49.52 49.52 49.52 32 +0.00(+0.00%)
Jun 25, 2019 49.52 49.52 49.52 11 +0.00(+0.00%)
Jun 24, 2019 49.52 49.52 49.52 0 +0.00(+0.00%)
Jun 21, 2019 49.52 49.52 49.52 49.52 200 +0.06(+0.12%)
Jun 11, 2019 49.46 49.46 49.46 0 +0.00(+0.00%)
Jun 05, 2019 49.46 49.46 49.46 0 +0.00(+0.00%)
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.