Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault Sa (OP: RNSDF )

49.85 UNCHANGED
Last Price Updated: 10:03 AM EDT, Apr 30, 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 (%)
Apr 22, 2009 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Apr 20, 2009 28.75 28.75 28.75 28.75 0 +0.10(+0.35%)
Apr 08, 2009 28.65 28.65 28.65 0 +0.15(+0.53%)
Apr 03, 2009 28.50 28.50 28.50 0 +14.10(+97.92%)
Mar 11, 2009 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 10, 2009 14.40 14.40 14.40 14.40 2,900 +1.40(+10.77%)
Mar 06, 2009 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 05, 2009 13.00 13.00 13.00 13.00 340 -3.47(-21.05%)
Feb 23, 2009 16.47 16.47 16.47 0 +0.00(+0.00%)
Feb 20, 2009 16.05 16.50 16.05 16.47 2,009 -4.33(-20.84%)
Feb 13, 2009 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 12, 2009 20.80 20.80 20.80 20.80 250 +2.30(+12.43%)
Feb 03, 2009 18.50 18.50 18.50 0 +0.00(+0.00%)
Feb 02, 2009 18.87 18.87 18.50 18.50 1,225 -7.40(-28.57%)
Jan 14, 2009 25.90 25.90 25.90 0 +0.00(+0.00%)
Jan 13, 2009 25.90 25.90 25.90 25.90 103 -0.10(-0.38%)
Jan 06, 2009 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 05, 2009 26.00 26.00 26.00 26.00 200 -1.50(-5.45%)
Jan 02, 2009 27.50 27.50 27.50 27.50 146 +1.85(+7.21%)
Jan 01, 2009 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Dec 31, 2008 25.65 25.65 25.65 25.65 200 -0.10(-0.39%)
Dec 30, 2008 24.58 25.75 24.34 25.75 1,343 +2.30(+9.81%)
Dec 23, 2008 23.45 23.45 23.45 23.45 100 -0.10(-0.42%)
Dec 22, 2008 23.55 23.55 23.55 0 -0.65(-2.69%)
Dec 19, 2008 24.20 24.20 24.20 24.20 100 -1.05(-4.16%)
Dec 18, 2008 25.25 25.25 25.25 25.25 120 +0.95(+3.91%)
Dec 17, 2008 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 16, 2008 24.30 24.30 24.30 24.30 10,000 +0.40(+1.67%)
Dec 15, 2008 23.57 23.90 23.57 23.90 220 -0.05(-0.21%)
Dec 12, 2008 23.98 23.98 23.95 23.95 10,000 -0.50(-2.04%)
Dec 11, 2008 24.45 24.45 24.45 0 +0.00(+0.00%)
Dec 10, 2008 24.55 24.55 24.45 24.45 4,850 +2.60(+11.90%)
Dec 01, 2008 21.85 21.85 21.85 0 +0.00(+0.00%)
Nov 28, 2008 22.28 22.28 21.85 21.85 5,500 -1.65(-7.02%)
Nov 26, 2008 23.50 23.50 23.50 23.50 100 +3.60(+18.09%)
Nov 25, 2008 19.90 19.90 19.90 0 +0.00(+0.00%)
Nov 24, 2008 19.90 19.90 19.90 19.90 200 -2.40(-10.76%)
Nov 19, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Nov 18, 2008 22.45 22.45 22.30 22.30 2,100 -2.10(-8.61%)
Nov 17, 2008 24.40 24.40 24.40 0 +0.00(+0.00%)
Nov 14, 2008 24.40 24.40 24.40 24.40 2,970 +0.45(+1.88%)
Nov 13, 2008 23.95 23.95 23.95 0 +0.00(+0.00%)
Nov 12, 2008 23.95 23.95 23.95 23.95 300 -4.05(-14.46%)
Nov 10, 2008 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 07, 2008 28.00 28.00 28.00 28.00 5,675 -4.21(-13.07%)
Nov 06, 2008 32.21 32.21 32.21 32.21 233 +3.03(+10.37%)
Oct 30, 2008 29.18 29.18 29.18 0 +0.00(+0.00%)
Oct 29, 2008 28.50 29.18 28.50 29.18 200 +3.53(+13.77%)
Oct 28, 2008 25.65 25.65 25.65 25.65 100 -6.30(-19.72%)
Oct 24, 2008 31.95 31.95 31.95 0 +0.00(+0.00%)
Oct 23, 2008 31.95 31.95 31.95 31.95 400 -6.95(-17.87%)
Oct 22, 2008 38.90 38.90 38.90 0 +0.00(+0.00%)
Oct 21, 2008 38.90 39.00 38.90 38.90 1,485 +1.40(+3.73%)
Oct 20, 2008 37.50 37.50 37.50 37.50 5,000 -10.50(-21.88%)
Oct 08, 2008 48.00 48.00 48.00 0 +0.00(+0.00%)
Oct 07, 2008 55.25 48.00 48.00 48.00 100 -7.25(-13.12%)
Oct 06, 2008 55.25 55.25 55.25 0 +0.00(+0.00%)
Oct 03, 2008 55.25 55.25 55.25 55.25 10,000 -1.70(-2.99%)
Oct 02, 2008 56.95 56.95 56.95 56.95 300 -16.35(-22.31%)
Sep 23, 2008 73.30 73.30 73.30 0 +0.00(+0.00%)
Sep 22, 2008 73.30 73.30 73.30 73.30 338 -0.09(-0.12%)
Sep 19, 2008 73.39 73.39 73.39 73.39 149 +6.03(+8.96%)
Sep 18, 2008 67.35 67.35 67.35 0 +0.00(+0.00%)
Sep 17, 2008 67.35 67.35 67.35 67.35 333 -3.40(-4.80%)
Sep 16, 2008 70.75 70.75 70.75 70.75 10,400 -6.60(-8.53%)
Sep 08, 2008 77.35 77.35 77.35 0 +0.00(+0.00%)
Sep 05, 2008 77.35 77.35 77.35 0 -6.25(-7.47%)
Aug 28, 2008 83.60 83.60 83.60 0 +0.00(+0.00%)
Aug 27, 2008 83.60 83.60 83.60 83.60 10,000 -0.40(-0.48%)
Aug 21, 2008 84.00 84.00 84.00 0 +0.00(+0.00%)
Aug 20, 2008 84.00 84.00 84.00 84.00 800 -3.05(-3.50%)
Aug 13, 2008 87.05 87.05 87.05 87.05 0 +0.00(+0.00%)
Aug 12, 2008 87.05 87.05 87.05 87.05 0 +0.00(+0.00%)
Aug 11, 2008 87.05 87.05 87.05 0 +0.00(+0.00%)
Aug 08, 2008 87.05 87.05 87.05 87.05 0 +6.05(+7.47%)
Aug 07, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 06, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 05, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 04, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 01, 2008 81.00 81.00 81.00 81.00 100 +2.25(+2.86%)
Jul 31, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 30, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 29, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 28, 2008 78.75 78.75 78.75 78.75 300 +0.00(+0.00%)
Jul 25, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 24, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 23, 2008 78.75 78.75 78.75 78.75 114 +0.00(+0.00%)
Jul 22, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 21, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 18, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 17, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 16, 2008 78.75 78.75 78.75 78.75 145 +0.00(+0.00%)
Jul 15, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 14, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 11, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 10, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 09, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 08, 2008 78.75 78.75 78.75 78.75 150 -2.43(-3.00%)
Jul 07, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 04, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 03, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 02, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 01, 2008 81.18 81.18 81.00 81.18 530 -1.57(-1.89%)
Jun 30, 2008 82.75 82.75 82.75 82.75 115 -4.92(-5.61%)
Jun 27, 2008 87.67 87.67 87.67 87.67 626 +0.00(+0.00%)
Jun 26, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 25, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 24, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 23, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 20, 2008 87.67 87.67 87.67 87.67 217 -13.10(-13.00%)
Jun 19, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 18, 2008 100.77 100.77 100.77 100.77 900 +0.00(+0.00%)
Jun 17, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 16, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 13, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 12, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 11, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 10, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 09, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 06, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 05, 2008 100.77 100.77 100.77 100.77 260 -1.31(-1.28%)
Jun 04, 2008 102.08 102.08 101.48 102.08 345 +3.33(+3.37%)
Jun 03, 2008 98.75 98.75 98.75 98.75 0 +0.00(+0.00%)
Jun 02, 2008 98.75 98.75 98.75 98.75 350 +0.25(+0.25%)
May 30, 2008 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
May 29, 2008 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
May 28, 2008 98.50 98.50 98.50 98.50 100 -4.25(-4.14%)
May 27, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 26, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 23, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 22, 2008 102.75 102.75 102.75 102.75 600 +0.30(+0.29%)
May 21, 2008 102.45 102.45 102.45 102.45 400 -3.18(-3.01%)
May 20, 2008 105.63 105.63 105.32 105.63 2,100 -2.12(-1.97%)
May 19, 2008 108.00 107.75 107.75 107.75 100 -0.25(-0.23%)
May 16, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
May 15, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
May 14, 2008 108.75 108.00 108.00 108.00 100 -0.75(-0.69%)
May 13, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
May 12, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
May 09, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
May 08, 2008 108.75 108.75 108.75 108.75 105 +3.75(+3.57%)
May 07, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 06, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 05, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 02, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
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.