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

Renesas Electronics Corp (OP: RNECY )

9.120 -0.080 (-0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2020 3.480 3.650 3.480 3.590 13,816 -0.01(-0.14%)
Sep 29, 2020 3.600 3.610 3.569 3.595 2,030 -0.04(-1.24%)
Sep 28, 2020 3.650 3.700 3.600 3.640 17,362 +0.14(+4.00%)
Sep 25, 2020 3.380 3.500 3.380 3.500 2,500 +0.13(+3.86%)
Sep 24, 2020 3.550 3.550 3.370 3.370 10,247 -0.19(-5.44%)
Sep 23, 2020 3.600 3.690 3.550 3.564 3,182 -0.05(-1.27%)
Sep 22, 2020 3.700 3.730 3.600 3.610 7,392 -0.04(-1.10%)
Sep 21, 2020 3.670 3.714 3.550 3.650 9,619 -0.02(-0.54%)
Sep 18, 2020 3.830 3.830 3.670 3.670 3,000 -0.04(-1.08%)
Sep 17, 2020 3.770 3.770 3.625 3.710 4,821 +0.01(+0.27%)
Sep 16, 2020 3.592 3.760 3.592 3.700 8,066 +0.02(+0.41%)
Sep 15, 2020 3.800 3.800 3.670 3.685 7,513 +0.04(+0.96%)
Sep 14, 2020 3.705 3.705 3.600 3.650 13,430 +0.03(+0.83%)
Sep 11, 2020 3.520 3.660 3.520 3.620 9,200 -0.01(-0.28%)
Sep 10, 2020 3.530 3.680 3.530 3.630 24,597 +0.10(+2.89%)
Sep 09, 2020 3.490 3.530 3.430 3.528 52,787 +0.15(+4.53%)
Sep 08, 2020 3.350 3.390 3.300 3.375 23,334 +0.19(+5.80%)
Sep 04, 2020 3.120 3.200 3.120 3.190 24,000 +0.01(+0.31%)
Sep 03, 2020 3.260 3.260 3.130 3.180 14,438 -0.03(-0.93%)
Sep 02, 2020 3.300 3.300 3.200 3.210 20,527 +0.09(+2.88%)
Sep 01, 2020 3.150 3.210 3.120 3.120 7,208 -0.00(-0.16%)
Aug 31, 2020 3.190 3.190 3.100 3.125 9,573 +0.00(+0.16%)
Aug 28, 2020 3.170 3.170 3.090 3.120 8,000 -0.08(-2.50%)
Aug 27, 2020 3.220 3.320 3.200 3.200 8,587 -0.13(-3.90%)
Aug 26, 2020 3.150 3.350 3.150 3.330 8,656 +0.10(+3.26%)
Aug 25, 2020 3.250 3.250 3.200 3.225 30,683 +0.00(+0.00%)
Aug 24, 2020 3.110 3.300 3.110 3.225 4,475 +0.06(+1.74%)
Aug 21, 2020 3.070 3.210 3.070 3.170 7,400 +0.13(+4.45%)
Aug 20, 2020 3.090 3.090 3.000 3.035 6,989 -0.11(-3.65%)
Aug 19, 2020 3.230 3.230 3.080 3.150 8,943 -0.08(-2.33%)
Aug 18, 2020 3.220 3.250 3.200 3.225 8,407 +0.02(+0.72%)
Aug 17, 2020 3.140 3.230 3.140 3.202 14,382 +0.04(+1.17%)
Aug 14, 2020 3.260 3.260 3.150 3.165 25,600 -0.02(-0.78%)
Aug 13, 2020 3.110 3.240 3.110 3.190 37,286 +0.09(+2.90%)
Aug 12, 2020 3.000 3.130 3.000 3.100 11,364 +0.12(+4.20%)
Aug 11, 2020 2.960 3.070 2.930 2.975 19,749 +0.15(+5.12%)
Aug 10, 2020 2.960 2.960 2.800 2.830 5,800 -0.10(-3.41%)
Aug 07, 2020 2.899 2.930 2.899 2.930 24,600 +0.01(+0.34%)
Aug 06, 2020 2.785 2.920 2.785 2.920 22,516 +0.10(+3.55%)
Aug 05, 2020 2.860 2.860 2.810 2.820 16,489 -0.03(-0.88%)
Aug 04, 2020 2.820 2.870 2.770 2.845 20,199 -0.04(-1.56%)
Aug 03, 2020 2.890 2.920 2.620 2.890 21,165 +0.17(+6.25%)
Jul 31, 2020 2.550 2.730 2.550 2.720 2,200 +0.06(+2.06%)
Jul 30, 2020 2.550 2.670 2.550 2.665 6,988 +0.06(+2.50%)
Jul 29, 2020 2.620 2.750 2.580 2.600 6,543 -0.06(-2.44%)
Jul 28, 2020 2.800 2.800 2.650 2.665 12,826 -0.04(-1.30%)
Jul 27, 2020 2.750 2.790 2.700 2.700 11,674 +0.01(+0.37%)
Jul 24, 2020 2.780 2.785 2.690 2.690 2,900 +0.00(+0.00%)
Jul 23, 2020 2.750 2.890 2.690 2.690 7,855 -0.02(-0.74%)
Jul 22, 2020 2.750 2.950 2.710 2.710 9,637 -0.14(-4.91%)
Jul 21, 2020 2.750 2.850 2.750 2.850 4,758 +0.07(+2.52%)
Jul 20, 2020 2.790 2.890 2.753 2.780 6,075 -0.01(-0.36%)
Jul 17, 2020 2.750 2.890 2.701 2.790 6,900 +0.05(+1.82%)
Jul 16, 2020 2.800 2.879 2.650 2.740 17,770 -0.12(-4.20%)
Jul 15, 2020 2.840 2.890 2.830 2.860 9,036 +0.02(+0.70%)
Jul 14, 2020 2.850 2.890 2.840 2.840 4,948 -0.05(-1.73%)
Jul 13, 2020 3.040 3.040 2.850 2.890 97,517 +0.12(+4.33%)
Jul 10, 2020 2.690 2.785 2.690 2.770 11,800 +0.08(+2.97%)
Jul 09, 2020 2.680 2.700 2.630 2.690 4,013 -0.07(-2.54%)
Jul 08, 2020 2.820 2.820 2.720 2.760 22,724 -0.06(-2.01%)
Jul 07, 2020 2.757 2.820 2.750 2.817 15,356 +0.08(+2.79%)
Jul 06, 2020 2.695 2.770 2.695 2.740 9,529 +0.07(+2.62%)
Jul 02, 2020 2.750 2.910 2.658 2.670 8,600 +0.09(+3.49%)
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.