Skip to main content

Renault S.A. (OP: RNLSY )

10.06 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.09 10.14 10.04 10.06 21,539 +0.02(+0.19%)
Mar 27, 2024 10.03 10.05 9.934 10.04 9,070 +0.02(+0.20%)
Mar 26, 2024 10.00 10.08 10.00 10.02 20,025 +0.19(+1.93%)
Mar 25, 2024 9.750 9.878 9.750 9.830 18,505 +0.05(+0.51%)
Mar 22, 2024 9.760 9.816 9.740 9.780 9,885 +0.01(+0.10%)
Mar 21, 2024 9.850 9.850 9.740 9.770 26,980 +0.05(+0.51%)
Mar 20, 2024 9.550 9.760 9.550 9.720 25,501 +0.24(+2.53%)
Mar 19, 2024 9.490 9.556 9.440 9.480 27,292 +0.18(+1.94%)
Mar 18, 2024 9.360 9.380 9.300 9.300 37,628 +0.03(+0.32%)
Mar 15, 2024 9.363 9.363 9.255 9.270 15,043 +0.08(+0.87%)
Mar 14, 2024 9.510 9.510 9.148 9.190 42,100 +0.06(+0.66%)
Mar 13, 2024 9.050 9.190 9.050 9.130 163,775 +0.10(+1.15%)
Mar 12, 2024 8.920 9.030 8.890 9.026 26,409 +0.37(+4.23%)
Mar 11, 2024 8.520 8.682 8.510 8.660 24,405 +0.09(+1.10%)
Mar 08, 2024 8.680 8.680 8.560 8.566 15,840 +0.02(+0.25%)
Mar 07, 2024 8.520 8.550 8.520 8.545 18,183 +0.12(+1.48%)
Mar 06, 2024 8.460 8.460 8.380 8.420 32,537 +0.26(+3.19%)
Mar 05, 2024 8.270 8.270 8.140 8.160 16,280 -0.14(-1.69%)
Mar 04, 2024 8.293 8.320 8.280 8.300 39,879 -0.06(-0.72%)
Mar 01, 2024 8.330 8.360 8.308 8.360 16,113 +0.02(+0.24%)
Feb 29, 2024 8.389 8.390 8.265 8.340 17,268 +0.03(+0.30%)
Feb 28, 2024 8.280 8.370 8.280 8.315 38,740 +0.03(+0.30%)
Feb 27, 2024 8.260 8.290 8.235 8.290 24,802 +0.12(+1.47%)
Feb 26, 2024 8.110 8.175 8.100 8.170 25,897 +0.10(+1.24%)
Feb 23, 2024 8.100 8.110 8.053 8.070 18,084 -0.02(-0.25%)
Feb 22, 2024 8.170 8.240 8.070 8.090 18,868 +0.11(+1.38%)
Feb 21, 2024 7.915 7.990 7.910 7.980 26,819 +0.12(+1.53%)
Feb 20, 2024 7.895 7.895 7.770 7.860 20,496 -0.32(-3.91%)
Feb 16, 2024 8.280 8.290 8.177 8.180 34,966 -0.47(-5.43%)
Feb 15, 2024 8.530 8.650 8.475 8.650 35,166 +0.29(+3.52%)
Feb 14, 2024 8.005 8.360 7.990 8.355 43,860 +0.44(+5.50%)
Feb 13, 2024 7.888 8.050 7.870 7.920 34,043 -0.21(-2.61%)
Feb 12, 2024 8.160 8.220 8.100 8.133 61,059 +0.04(+0.53%)
Feb 09, 2024 8.020 8.090 7.985 8.090 20,423 +0.16(+2.02%)
Feb 08, 2024 7.952 7.969 7.881 7.930 26,601 +0.02(+0.25%)
Feb 07, 2024 7.780 8.000 7.750 7.910 53,122 +0.33(+4.35%)
Feb 06, 2024 7.590 7.602 7.540 7.580 24,853 -0.11(-1.43%)
Feb 05, 2024 7.666 7.720 7.592 7.690 39,881 +0.07(+0.97%)
Feb 02, 2024 7.600 7.660 7.580 7.616 65,683 +0.08(+1.01%)
Feb 01, 2024 7.465 7.540 7.414 7.540 34,754 -0.09(-1.18%)
Jan 31, 2024 7.595 7.630 7.460 7.630 53,153 +0.16(+2.14%)
Jan 30, 2024 7.480 7.500 7.450 7.470 61,264 -0.00(-0.07%)
Jan 29, 2024 7.321 7.500 7.314 7.475 114,645 +0.06(+0.75%)
Jan 26, 2024 7.420 7.460 7.390 7.420 11,726 +0.04(+0.54%)
Jan 25, 2024 7.330 7.390 7.320 7.380 46,998 -0.15(-1.99%)
Jan 24, 2024 7.545 7.550 7.510 7.530 32,485 -0.04(-0.53%)
Jan 23, 2024 7.575 7.600 7.530 7.570 16,845 +0.09(+1.20%)
Jan 22, 2024 7.542 7.542 7.470 7.480 30,101 +0.04(+0.54%)
Jan 19, 2024 7.380 7.460 7.380 7.440 19,391 -0.03(-0.35%)
Jan 18, 2024 7.440 7.483 7.390 7.466 44,784 +0.17(+2.27%)
Jan 17, 2024 7.256 7.300 7.250 7.300 19,748 -0.11(-1.48%)
Jan 16, 2024 7.360 7.470 7.360 7.410 28,927 -0.10(-1.40%)
Jan 12, 2024 7.530 7.615 7.502 7.515 9,382 -0.28(-3.53%)
Jan 11, 2024 7.815 7.820 7.725 7.790 12,589 -0.04(-0.51%)
Jan 10, 2024 7.779 7.850 7.779 7.830 8,043 -0.02(-0.25%)
Jan 09, 2024 7.830 7.870 7.810 7.850 43,600 -0.16(-2.00%)
Jan 08, 2024 7.900 8.020 7.880 8.010 11,410 +0.10(+1.26%)
Jan 05, 2024 7.838 7.960 7.770 7.910 9,192 +0.11(+1.41%)
Jan 04, 2024 7.865 7.886 7.800 7.800 31,791 -0.11(-1.33%)
Jan 03, 2024 7.910 7.930 7.849 7.905 18,910 -0.21(-2.59%)
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.