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

Renesas Electronics Corp (OP: RNECY )

9.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 5.210 5.530 5.210 5.400 26,746 -0.09(-1.64%)
Jul 29, 2021 5.350 5.515 5.350 5.490 92,977 +0.51(+10.24%)
Jul 28, 2021 5.000 5.080 4.950 4.980 59,810 -0.11(-2.16%)
Jul 27, 2021 5.150 5.150 5.020 5.090 75,830 -0.13(-2.49%)
Jul 26, 2021 5.300 5.300 5.180 5.220 30,494 -0.10(-1.91%)
Jul 23, 2021 5.430 5.430 5.240 5.322 26,819 +0.04(+0.79%)
Jul 22, 2021 5.350 5.380 5.280 5.280 20,624 -0.00(-0.09%)
Jul 21, 2021 5.390 5.390 5.200 5.285 47,972 +0.04(+0.86%)
Jul 20, 2021 5.224 5.280 5.150 5.240 83,004 +0.01(+0.19%)
Jul 19, 2021 5.310 5.420 5.200 5.230 41,792 -0.36(-6.44%)
Jul 16, 2021 5.590 5.590 5.520 5.590 23,711 -0.06(-1.06%)
Jul 15, 2021 5.690 5.690 5.560 5.650 56,276 -0.00(-0.09%)
Jul 14, 2021 5.600 5.680 5.560 5.655 37,132 +0.12(+2.26%)
Jul 13, 2021 5.320 5.550 5.320 5.530 39,208 +0.06(+1.10%)
Jul 12, 2021 5.455 5.500 5.420 5.470 23,698 -0.04(-0.73%)
Jul 09, 2021 5.300 5.510 5.130 5.510 60,616 +0.25(+4.75%)
Jul 08, 2021 5.220 5.300 5.190 5.260 42,982 -0.04(-0.75%)
Jul 07, 2021 5.252 5.360 5.150 5.300 62,887 +0.06(+1.15%)
Jul 06, 2021 5.200 5.360 5.200 5.240 29,023 -0.00(-0.02%)
Jul 02, 2021 5.250 5.270 5.202 5.241 30,247 -0.03(-0.55%)
Jul 01, 2021 5.390 5.390 5.210 5.270 37,124 -0.09(-1.68%)
Jun 30, 2021 5.420 5.420 5.310 5.360 14,478 -0.06(-1.11%)
Jun 29, 2021 5.450 5.450 5.290 5.420 30,647 +0.00(+0.00%)
Jun 28, 2021 5.380 5.420 5.350 5.420 45,834 +0.10(+1.88%)
Jun 25, 2021 5.390 5.400 5.320 5.320 18,915 -0.12(-2.26%)
Jun 24, 2021 5.530 5.530 5.380 5.443 63,439 +0.06(+1.17%)
Jun 23, 2021 5.300 5.410 5.290 5.380 34,506 +0.12(+2.28%)
Jun 22, 2021 5.080 5.260 5.080 5.260 87,502 -0.00(-0.09%)
Jun 21, 2021 5.264 5.290 5.200 5.265 50,333 -0.00(-0.04%)
Jun 18, 2021 5.285 5.360 5.250 5.267 38,544 -0.13(-2.46%)
Jun 17, 2021 5.470 5.470 5.300 5.400 40,152 +0.05(+0.93%)
Jun 16, 2021 5.290 5.350 5.290 5.350 20,910 +0.06(+1.13%)
Jun 15, 2021 5.400 5.400 5.260 5.290 43,708 -0.08(-1.53%)
Jun 14, 2021 5.230 5.380 5.230 5.372 51,822 +0.06(+1.17%)
Jun 11, 2021 5.325 5.400 5.300 5.310 53,566 -0.06(-1.12%)
Jun 10, 2021 5.520 5.520 5.360 5.370 131,465 -0.16(-2.89%)
Jun 09, 2021 5.310 5.530 5.310 5.530 38,193 +0.08(+1.56%)
Jun 08, 2021 5.620 5.620 5.400 5.445 331,759 -0.21(-3.63%)
Jun 07, 2021 5.410 5.950 5.410 5.650 196,584 -0.24(-4.06%)
Jun 04, 2021 5.970 5.970 5.620 5.889 83,687 +0.21(+3.68%)
Jun 03, 2021 5.635 5.710 5.500 5.680 75,751 +0.40(+7.58%)
Jun 02, 2021 5.340 5.380 5.280 5.280 101,702 +0.04(+0.86%)
Jun 01, 2021 5.100 5.380 5.100 5.235 121,696 +0.11(+2.05%)
May 28, 2021 5.440 5.440 5.095 5.130 77,797 -0.29(-5.35%)
May 27, 2021 5.540 5.540 5.350 5.420 53,012 +0.06(+1.12%)
May 26, 2021 5.290 5.400 5.290 5.360 25,089 +0.04(+0.75%)
May 25, 2021 5.610 5.610 5.270 5.320 62,939 -0.03(-0.56%)
May 24, 2021 5.275 5.440 5.275 5.350 67,236 +0.05(+0.94%)
May 21, 2021 5.110 5.430 5.110 5.300 60,448 +0.05(+0.95%)
May 20, 2021 5.000 5.530 5.000 5.250 143,184 +0.14(+2.66%)
May 19, 2021 5.150 5.230 5.050 5.114 52,329 -0.07(-1.27%)
May 18, 2021 5.250 5.270 5.170 5.180 65,123 -0.08(-1.52%)
May 17, 2021 5.220 5.440 5.220 5.260 32,537 -0.18(-3.31%)
May 14, 2021 5.200 5.500 5.200 5.440 22,370 +0.17(+3.23%)
May 13, 2021 5.255 5.270 5.020 5.270 113,938 +0.01(+0.19%)
May 12, 2021 5.287 5.410 5.200 5.260 69,478 -0.12(-2.23%)
May 11, 2021 5.502 5.510 5.220 5.380 67,210 -0.22(-3.93%)
May 10, 2021 5.830 5.830 5.590 5.600 131,970 -0.08(-1.41%)
May 07, 2021 5.705 5.758 5.610 5.680 21,961 +0.09(+1.70%)
May 06, 2021 5.650 5.820 5.510 5.585 456,820 -0.22(-3.87%)
May 05, 2021 5.770 5.860 5.770 5.810 105,733 +0.10(+1.75%)
May 04, 2021 5.880 5.880 5.700 5.710 57,266 -0.14(-2.39%)
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.