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

Renault S.A. (OP: RNLSY )

9.190 -0.180 (-1.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 9.240 9.240 9.160 9.190 89,981 -0.18(-1.92%)
Oct 28, 2024 9.180 9.390 9.180 9.370 58,006 +0.04(+0.43%)
Oct 25, 2024 9.340 9.360 9.180 9.330 38,068 +0.26(+2.81%)
Oct 24, 2024 9.080 9.110 9.035 9.075 27,291 +0.39(+4.55%)
Oct 23, 2024 8.670 8.703 8.560 8.680 27,326 -0.12(-1.36%)
Oct 22, 2024 8.750 8.803 8.750 8.800 22,876 +0.06(+0.67%)
Oct 21, 2024 8.680 8.750 8.680 8.741 37,877 +0.01(+0.13%)
Oct 18, 2024 8.740 8.760 8.720 8.730 31,693 -0.02(-0.23%)
Oct 17, 2024 8.720 8.750 8.660 8.750 50,344 +0.08(+0.92%)
Oct 16, 2024 8.669 8.703 8.620 8.670 30,532 +0.15(+1.76%)
Oct 15, 2024 8.489 8.520 8.448 8.520 14,997 +0.01(+0.12%)
Oct 14, 2024 8.500 8.560 8.500 8.510 17,294 -0.08(-0.93%)
Oct 11, 2024 8.530 8.590 8.530 8.590 55,762 +0.05(+0.59%)
Oct 10, 2024 8.530 8.550 8.510 8.540 24,909 -0.01(-0.12%)
Oct 09, 2024 8.470 8.590 8.470 8.550 39,529 +0.26(+3.14%)
Oct 08, 2024 8.284 8.350 8.237 8.290 80,838 +0.28(+3.50%)
Oct 07, 2024 7.920 8.080 7.920 8.010 40,431 -0.07(-0.87%)
Oct 04, 2024 8.070 8.130 8.040 8.080 31,595 +0.21(+2.67%)
Oct 03, 2024 7.860 7.905 7.820 7.870 34,268 -0.18(-2.24%)
Oct 02, 2024 8.090 8.090 8.015 8.050 34,722 -0.27(-3.25%)
Oct 01, 2024 8.430 8.430 8.270 8.320 12,268 -0.32(-3.70%)
Sep 30, 2024 8.675 8.710 8.600 8.640 22,726 -0.45(-4.95%)
Sep 27, 2024 9.140 9.167 9.090 9.090 38,747 +0.19(+2.13%)
Sep 26, 2024 8.890 8.900 8.825 8.900 42,274 +0.29(+3.37%)
Sep 25, 2024 8.650 8.650 8.600 8.610 13,886 -0.18(-2.05%)
Sep 24, 2024 8.790 8.790 8.710 8.790 19,618 +0.16(+1.91%)
Sep 23, 2024 8.630 8.640 8.570 8.625 36,094 +0.11(+1.23%)
Sep 20, 2024 8.480 8.566 8.480 8.520 24,176 -0.21(-2.41%)
Sep 19, 2024 8.790 8.790 8.660 8.730 37,736 +0.02(+0.23%)
Sep 18, 2024 8.760 8.890 8.692 8.710 13,431 +0.00(+0.00%)
Sep 17, 2024 8.740 8.750 8.660 8.710 13,783 +0.10(+1.16%)
Sep 16, 2024 8.550 8.630 8.540 8.610 34,750 -0.05(-0.58%)
Sep 13, 2024 8.710 8.713 8.570 8.660 29,191 +0.22(+2.61%)
Sep 12, 2024 8.350 8.470 8.349 8.440 42,527 -0.03(-0.35%)
Sep 11, 2024 8.390 8.533 8.220 8.470 42,508 -0.01(-0.12%)
Sep 10, 2024 8.448 8.480 8.335 8.480 44,853 -0.24(-2.75%)
Sep 09, 2024 8.730 8.760 8.650 8.720 60,227 -0.14(-1.58%)
Sep 06, 2024 8.965 9.000 8.835 8.860 61,019 -0.29(-3.17%)
Sep 05, 2024 9.147 9.230 9.130 9.150 32,480 +0.05(+0.55%)
Sep 04, 2024 9.077 9.127 9.050 9.100 90,090 -0.04(-0.44%)
Sep 03, 2024 9.145 9.195 9.110 9.140 27,107 -0.33(-3.48%)
Aug 30, 2024 9.503 9.503 9.428 9.470 12,356 -0.04(-0.42%)
Aug 29, 2024 9.510 9.550 9.460 9.510 18,405 +0.04(+0.37%)
Aug 28, 2024 9.470 9.510 9.457 9.475 12,624 -0.17(-1.71%)
Aug 27, 2024 9.620 9.640 9.575 9.640 22,448 +0.05(+0.52%)
Aug 26, 2024 9.640 9.640 9.580 9.590 22,034 -0.01(-0.10%)
Aug 23, 2024 9.530 9.650 9.530 9.600 12,274 +0.14(+1.49%)
Aug 22, 2024 9.460 9.540 9.450 9.459 23,364 -0.09(-0.95%)
Aug 21, 2024 9.566 9.590 9.480 9.550 56,677 +0.19(+2.03%)
Aug 20, 2024 9.360 9.380 9.335 9.360 20,417 +0.16(+1.74%)
Aug 19, 2024 9.210 9.280 9.175 9.200 38,035 +0.15(+1.66%)
Aug 16, 2024 9.100 9.105 9.045 9.050 23,898 -0.01(-0.11%)
Aug 15, 2024 8.990 9.060 8.980 9.060 25,173 +0.21(+2.37%)
Aug 14, 2024 8.900 8.900 8.810 8.850 27,413 +0.03(+0.34%)
Aug 13, 2024 8.717 8.860 8.717 8.820 61,582 +0.05(+0.57%)
Aug 12, 2024 8.722 8.810 8.720 8.770 55,853 -0.08(-0.90%)
Aug 09, 2024 8.770 8.850 8.750 8.850 54,492 +0.06(+0.68%)
Aug 08, 2024 8.670 8.810 8.670 8.790 69,313 +0.10(+1.15%)
Aug 07, 2024 8.950 8.950 8.660 8.690 110,164 -0.03(-0.34%)
Aug 06, 2024 8.540 8.750 8.530 8.720 114,068 -0.01(-0.11%)
Aug 05, 2024 8.790 8.866 8.720 8.730 85,519 -0.38(-4.17%)
Aug 02, 2024 9.035 9.170 9.000 9.110 56,920 -0.22(-2.34%)
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.