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 (%)
Jul 31, 2019 2.962 2.962 2.850 2.862 39,730 -0.02(-0.80%)
Jul 30, 2019 2.958 2.958 2.850 2.885 3,405 +0.12(+4.53%)
Jul 29, 2019 2.830 2.830 2.760 2.760 924 -0.07(-2.47%)
Jul 26, 2019 2.825 2.890 2.780 2.830 4,400 -0.14(-4.80%)
Jul 25, 2019 2.880 2.980 2.880 2.973 3,703 -0.08(-2.53%)
Jul 24, 2019 2.905 3.050 2.900 3.050 31,885 +0.20(+7.02%)
Jul 23, 2019 2.820 2.850 2.780 2.850 21,439 +0.05(+1.79%)
Jul 22, 2019 2.810 2.810 2.770 2.800 7,722 +0.03(+1.08%)
Jul 19, 2019 2.763 2.770 2.763 2.770 700 +0.05(+1.84%)
Jul 18, 2019 2.736 2.740 2.700 2.720 9,112 -0.07(-2.51%)
Jul 17, 2019 2.800 2.800 2.760 2.790 27,756 -0.04(-1.41%)
Jul 16, 2019 2.850 2.850 2.830 2.830 464 +0.07(+2.54%)
Jul 15, 2019 2.710 2.760 2.710 2.760 1,154 -0.04(-1.43%)
Jul 12, 2019 2.823 2.830 2.800 2.800 1,300 +0.00(+0.00%)
Jul 11, 2019 2.814 2.814 2.750 2.800 14,677 +0.01(+0.32%)
Jul 10, 2019 2.730 2.800 2.730 2.791 15,972 +0.12(+4.53%)
Jul 09, 2019 2.730 2.730 2.670 2.670 3,610 -0.09(-3.24%)
Jul 08, 2019 2.722 2.800 2.710 2.760 4,324 +0.05(+1.83%)
Jul 05, 2019 2.600 2.710 2.600 2.710 1,700 +0.14(+5.45%)
Jul 03, 2019 2.570 2.570 2.570 2.570 200 -0.06(-2.28%)
Jul 02, 2019 2.721 2.730 2.630 2.630 2,750 +0.02(+0.77%)
Jul 01, 2019 2.630 2.700 2.610 2.610 10,700 +0.17(+6.97%)
Jun 28, 2019 2.436 2.440 2.430 2.440 800 -0.02(-0.61%)
Jun 27, 2019 2.450 2.460 2.450 2.455 3,247 +0.04(+1.45%)
Jun 26, 2019 2.411 2.420 2.348 2.420 3,196 +0.06(+2.54%)
Jun 25, 2019 2.321 2.360 2.310 2.360 1,808 -0.06(-2.48%)
Jun 24, 2019 2.413 2.420 2.350 2.420 4,109 +0.04(+1.85%)
Jun 21, 2019 2.420 2.430 2.376 2.376 7,100 +0.02(+0.68%)
Jun 20, 2019 2.460 2.460 2.360 2.360 4,881 +0.08(+3.51%)
Jun 19, 2019 2.330 2.330 2.280 2.280 2,151 +0.09(+4.11%)
Jun 18, 2019 2.172 2.210 2.172 2.190 2,548 -0.09(-3.95%)
Jun 17, 2019 2.304 2.310 2.250 2.280 7,164 -0.01(-0.44%)
Jun 14, 2019 2.310 2.310 2.280 2.290 8,500 -0.04(-1.76%)
Jun 13, 2019 2.340 2.340 2.280 2.331 1,963 +0.01(+0.47%)
Jun 12, 2019 2.355 2.360 2.320 2.320 9,185 -0.02(-0.85%)
Jun 11, 2019 2.375 2.400 2.340 2.340 10,431 +0.05(+2.18%)
Jun 10, 2019 2.310 2.314 2.250 2.290 1,583 +0.01(+0.44%)
Jun 07, 2019 2.230 2.280 2.230 2.280 43,200 +0.07(+3.17%)
Jun 06, 2019 2.246 2.246 2.170 2.210 3,240 -0.06(-2.64%)
Jun 05, 2019 2.324 2.330 2.270 2.270 5,362 -0.01(-0.44%)
Jun 04, 2019 2.190 2.280 2.190 2.280 32,801 +0.10(+4.59%)
Jun 03, 2019 2.178 2.180 2.160 2.180 4,080 -0.06(-2.68%)
May 31, 2019 2.262 2.270 2.220 2.240 1,900 +0.02(+0.90%)
May 30, 2019 2.250 2.260 2.220 2.220 14,832 +0.09(+4.23%)
May 29, 2019 2.130 2.160 2.130 2.130 50,328 +0.06(+2.90%)
May 28, 2019 2.077 2.134 2.070 2.070 8,304 +0.00(+0.00%)
May 24, 2019 2.070 2.094 2.046 2.070 8,400 -0.03(-1.43%)
May 23, 2019 2.100 2.110 2.060 2.100 30,151 -0.06(-2.78%)
May 22, 2019 2.190 2.190 2.150 2.160 10,681 -0.04(-1.82%)
May 21, 2019 2.250 2.250 2.200 2.200 39,592 -0.07(-3.08%)
May 20, 2019 2.295 2.320 2.250 2.270 29,527 -0.16(-6.58%)
May 17, 2019 2.460 2.460 2.400 2.430 268,000 -0.11(-4.33%)
May 16, 2019 2.580 2.664 2.540 2.540 6,729 -0.16(-6.03%)
May 15, 2019 2.682 2.703 2.649 2.703 3,137 +0.26(+10.78%)
May 14, 2019 2.420 2.450 2.400 2.440 19,084 -0.04(-1.61%)
May 13, 2019 2.440 2.480 2.420 2.480 1,545 -0.02(-0.80%)
May 10, 2019 2.533 2.580 2.500 2.500 17,400 +0.05(+2.04%)
May 09, 2019 2.490 2.510 2.450 2.450 3,002 -0.11(-4.30%)
May 08, 2019 2.570 2.590 2.560 2.560 24,477 -0.08(-3.03%)
May 07, 2019 2.615 2.640 2.615 2.640 1,259 +0.04(+1.54%)
May 06, 2019 2.630 2.672 2.600 2.600 7,914 -0.03(-0.99%)
May 03, 2019 2.650 2.650 2.570 2.626 2,100 -0.01(-0.34%)
May 02, 2019 2.630 2.670 2.600 2.635 39,255 -0.05(-1.90%)
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.