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 29, 2021 42.34 42.34 42.34 0 +0.00(+0.00%)
Apr 28, 2021 42.42 42.42 42.34 42.34 500 +1.60(+3.92%)
Apr 27, 2021 40.74 40.74 40.74 50 +0.00(+0.00%)
Apr 23, 2021 40.74 40.74 40.74 0 +0.00(+0.00%)
Apr 22, 2021 40.74 40.74 40.74 40.74 1,500 +0.37(+0.92%)
Apr 21, 2021 40.37 40.37 40.37 40.37 132 -1.36(-3.26%)
Apr 20, 2021 41.73 41.73 41.73 8 +0.00(+0.00%)
Apr 14, 2021 41.73 41.73 41.73 0 +0.00(+0.00%)
Apr 13, 2021 41.73 41.73 41.73 41.73 391 -0.62(-1.46%)
Apr 12, 2021 42.35 42.35 42.35 42.35 275 -2.18(-4.90%)
Apr 09, 2021 42.50 44.53 42.50 44.53 700 +1.68(+3.92%)
Apr 08, 2021 42.85 42.85 42.85 145 +0.00(+0.00%)
Apr 07, 2021 42.85 42.85 42.85 42.85 2,542 -1.73(-3.88%)
Apr 05, 2021 44.58 44.58 44.58 0 +0.00(+0.00%)
Mar 31, 2021 44.58 44.58 44.58 0 -1.00(-2.19%)
Mar 30, 2021 45.58 45.58 45.58 1 +0.00(+0.00%)
Mar 29, 2021 45.58 45.58 45.58 170 +0.00(+0.00%)
Mar 26, 2021 45.58 45.58 45.58 25 +0.00(+0.00%)
Mar 25, 2021 45.58 45.58 45.58 91 +0.00(+0.00%)
Mar 24, 2021 45.58 45.58 45.58 18 +0.00(+0.00%)
Mar 23, 2021 45.58 45.58 45.58 5 +0.00(+0.00%)
Mar 22, 2021 46.77 46.77 45.58 45.58 377 -1.19(-2.54%)
Mar 19, 2021 46.77 46.77 46.77 15 +0.00(+0.00%)
Mar 18, 2021 46.77 46.77 46.77 5 +0.00(+0.00%)
Mar 17, 2021 46.77 46.77 46.77 46.77 482 -0.27(-0.57%)
Mar 16, 2021 47.04 47.04 47.04 75 +0.00(+0.00%)
Mar 15, 2021 47.50 47.50 47.04 47.04 692 -0.01(-0.02%)
Mar 12, 2021 47.05 47.05 47.05 112 +0.00(+0.00%)
Mar 11, 2021 47.05 47.05 47.05 47.05 2,392 -1.80(-3.68%)
Mar 10, 2021 49.08 49.08 48.85 48.85 488 +2.72(+5.89%)
Mar 09, 2021 46.13 46.13 46.13 75 +0.00(+0.00%)
Mar 08, 2021 46.13 46.13 46.13 1 +0.00(+0.00%)
Mar 05, 2021 46.13 46.13 46.13 46.13 300 +1.03(+2.28%)
Mar 04, 2021 45.10 45.10 45.10 39 +0.00(+0.00%)
Mar 03, 2021 45.10 45.10 45.10 30 +0.00(+0.00%)
Mar 02, 2021 45.10 45.10 45.10 114 +0.00(+0.00%)
Mar 01, 2021 45.10 45.10 45.10 45.10 182 +0.08(+0.18%)
Feb 26, 2021 45.02 45.02 45.02 2 +0.00(+0.00%)
Feb 24, 2021 45.02 45.02 45.02 0 +1.28(+2.93%)
Feb 23, 2021 46.30 46.30 43.74 43.74 135 -2.37(-5.14%)
Feb 22, 2021 46.11 46.11 46.11 45 +0.00(+0.00%)
Feb 19, 2021 46.11 46.11 46.11 76 +0.00(+0.00%)
Feb 18, 2021 46.11 46.11 46.11 46.11 503 -1.39(-2.93%)
Feb 17, 2021 47.50 47.58 47.50 47.50 401 +0.00(+0.00%)
Feb 16, 2021 48.00 48.00 47.50 47.50 623 -0.50(-1.04%)
Feb 12, 2021 48.00 48.00 48.00 7 +0.00(+0.00%)
Feb 11, 2021 48.00 48.00 48.00 125 +0.00(+0.00%)
Feb 10, 2021 50.70 50.70 48.00 48.00 773 +0.02(+0.04%)
Feb 09, 2021 47.98 47.98 47.98 47.98 548 -0.79(-1.62%)
Feb 08, 2021 48.77 48.77 48.77 38 +0.00(+0.00%)
Feb 05, 2021 48.77 48.77 48.77 48.77 100 +3.00(+6.55%)
Feb 04, 2021 45.77 45.77 45.77 98 +0.00(+0.00%)
Feb 03, 2021 45.77 45.77 45.77 45.77 640 +3.17(+7.44%)
Feb 02, 2021 42.60 42.60 42.60 25 +0.00(+0.00%)
Feb 01, 2021 42.60 42.60 42.60 10 +0.00(+0.00%)
Jan 29, 2021 42.60 42.60 42.60 140 +0.00(+0.00%)
Jan 28, 2021 42.60 42.60 42.60 42.60 750 +1.67(+4.08%)
Jan 27, 2021 40.93 40.93 40.93 40.93 157 -0.93(-2.22%)
Jan 26, 2021 41.86 41.86 41.86 41.86 264 +1.86(+4.65%)
Jan 25, 2021 42.39 42.39 40.00 40.00 1,207 -3.03(-7.04%)
Jan 22, 2021 43.03 43.03 43.03 6 +0.00(+0.00%)
Jan 21, 2021 42.76 43.03 42.76 43.03 403 +1.03(+2.45%)
Jan 20, 2021 42.00 42.00 42.00 42.00 639 +0.42(+1.01%)
Jan 19, 2021 41.58 41.58 41.58 41.58 556 +0.75(+1.84%)
Jan 15, 2021 40.50 40.83 40.30 40.83 1,200 -3.94(-8.80%)
Jan 14, 2021 44.77 44.77 44.77 79 +0.00(+0.00%)
Jan 13, 2021 44.32 44.77 44.32 44.77 451 -0.93(-2.04%)
Jan 12, 2021 45.41 45.70 45.39 45.70 541 +0.25(+0.55%)
Jan 11, 2021 45.45 45.45 45.45 113 +0.00(+0.00%)
Jan 07, 2021 45.45 45.45 45.45 0 +0.00(+0.00%)
Jan 06, 2021 45.13 45.45 45.13 45.45 603 +2.19(+5.06%)
Jan 04, 2021 43.26 43.26 43.26 0 +1.04(+2.46%)
Dec 31, 2020 42.22 42.22 42.22 140 -1.78(-4.05%)
Dec 30, 2020 44.00 44.00 44.00 44.00 140 +0.30(+0.69%)
Dec 29, 2020 43.70 43.70 43.70 4 +0.00(+0.00%)
Dec 28, 2020 42.70 43.70 42.70 43.70 353 +1.54(+3.65%)
Dec 24, 2020 42.16 42.16 42.16 42.16 100 -0.53(-1.24%)
Dec 22, 2020 42.69 42.69 42.69 0 +0.00(+0.00%)
Dec 21, 2020 42.51 42.69 42.51 42.69 200 -3.15(-6.87%)
Dec 18, 2020 45.84 45.84 45.84 45.84 100 -0.71(-1.53%)
Dec 17, 2020 46.55 46.55 46.55 46.55 100 +1.52(+3.38%)
Dec 16, 2020 45.03 45.03 45.03 45.03 559 +2.83(+6.71%)
Dec 15, 2020 42.20 42.20 42.20 1 +0.00(+0.00%)
Dec 14, 2020 42.20 42.20 42.20 3 +0.00(+0.00%)
Dec 11, 2020 42.20 42.20 42.20 42.20 200 -1.78(-4.05%)
Dec 10, 2020 43.98 43.98 43.98 43.98 279 -1.02(-2.26%)
Dec 09, 2020 45.00 45.00 45.00 45.00 166 +2.87(+6.81%)
Dec 08, 2020 42.13 42.13 42.13 477 +0.00(+0.00%)
Dec 07, 2020 42.13 42.13 42.13 61 +0.00(+0.00%)
Dec 04, 2020 42.13 42.13 42.13 30 +0.00(+0.00%)
Dec 03, 2020 42.13 42.13 42.13 1 +0.00(+0.00%)
Dec 02, 2020 42.13 42.13 42.13 42.13 210 +2.28(+5.72%)
Dec 01, 2020 39.85 39.85 39.85 89 +0.00(+0.00%)
Nov 30, 2020 39.85 39.85 39.85 5 +0.00(+0.00%)
Nov 27, 2020 39.85 39.85 39.85 39.85 100 -1.29(-3.14%)
Nov 25, 2020 41.14 41.14 41.14 41.14 500 +0.44(+1.08%)
Nov 24, 2020 39.80 40.70 39.80 40.70 777 +2.78(+7.33%)
Nov 23, 2020 37.92 37.92 37.92 37.92 114 +1.03(+2.79%)
Nov 20, 2020 36.89 36.89 36.89 36.89 300 -0.11(-0.30%)
Nov 18, 2020 37.00 37.00 37.00 0 +1.45(+4.08%)
Nov 17, 2020 35.24 35.55 35.24 35.55 350 +0.77(+2.20%)
Nov 16, 2020 35.04 35.19 34.78 34.78 8,463 +0.83(+2.46%)
Nov 13, 2020 33.53 34.26 33.53 33.95 900 +1.49(+4.59%)
Nov 12, 2020 32.46 32.46 32.46 32.46 716 +0.01(+0.03%)
Nov 11, 2020 32.45 32.45 32.45 40 +0.00(+0.00%)
Nov 10, 2020 32.80 32.80 32.45 32.45 668 +1.76(+5.73%)
Nov 09, 2020 30.69 30.69 30.69 30.69 558 +3.59(+13.25%)
Nov 06, 2020 27.10 27.10 27.10 27.10 300 -0.13(-0.48%)
Nov 05, 2020 27.23 27.23 27.23 27.23 441 +2.28(+9.14%)
Nov 03, 2020 24.95 24.95 24.95 0 +0.00(+0.00%)
Oct 29, 2020 24.95 24.95 24.95 0 +0.15(+0.60%)
Oct 28, 2020 24.80 24.80 24.80 24.80 3,301 -4.06(-14.07%)
Oct 27, 2020 28.86 28.86 28.86 10 +0.00(+0.00%)
Oct 26, 2020 28.86 28.86 28.86 8,635 +0.00(+0.00%)
Oct 23, 2020 28.86 28.86 28.86 95 +0.00(+0.00%)
Oct 21, 2020 28.86 28.86 28.86 0 +0.00(+0.00%)
Oct 20, 2020 28.68 28.86 28.68 28.86 490 +1.36(+4.95%)
Oct 19, 2020 27.50 27.50 27.50 27.50 244 +0.55(+2.04%)
Oct 16, 2020 26.95 26.95 26.95 26 +0.00(+0.00%)
Oct 15, 2020 26.95 26.95 26.95 26.95 200 -0.35(-1.28%)
Oct 14, 2020 27.30 27.30 27.30 27.30 140 -0.30(-1.09%)
Oct 12, 2020 27.60 27.60 27.60 0 +0.26(+0.95%)
Oct 08, 2020 27.34 27.34 27.34 0 +0.20(+0.74%)
Oct 07, 2020 27.14 27.14 27.14 27.14 246 +1.83(+7.23%)
Oct 06, 2020 25.31 25.31 25.31 38 +0.00(+0.00%)
Oct 05, 2020 25.31 25.31 25.31 25.31 100 +0.26(+1.04%)
Oct 01, 2020 25.05 25.05 25.05 0 -0.35(-1.38%)
Sep 29, 2020 25.40 25.40 25.40 0 +0.00(+0.00%)
Sep 24, 2020 25.40 25.40 25.40 0 -0.27(-1.05%)
Sep 23, 2020 25.67 25.67 25.67 25.67 111 -0.82(-3.10%)
Sep 18, 2020 26.49 26.49 26.49 0 -3.51(-11.70%)
Sep 16, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 15, 2020 30.00 30.00 30.00 6 +0.00(+0.00%)
Sep 11, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 10, 2020 30.00 30.00 30.00 30.00 252 +0.05(+0.17%)
Sep 09, 2020 29.95 29.95 29.95 29.95 123 +0.35(+1.18%)
Sep 08, 2020 29.60 29.60 29.60 29.60 104 +3.01(+11.32%)
Sep 04, 2020 26.59 26.59 26.59 75 +0.00(+0.00%)
Sep 03, 2020 26.59 26.59 26.59 15 +0.00(+0.00%)
Sep 02, 2020 26.59 26.59 26.59 26.59 293 -1.70(-6.00%)
Aug 31, 2020 28.29 28.29 28.29 0 +0.00(+0.00%)
Aug 28, 2020 28.29 28.29 28.29 46 +0.00(+0.00%)
Aug 27, 2020 28.29 28.47 28.29 28.29 231 -0.35(-1.23%)
Aug 26, 2020 28.58 28.64 28.58 28.64 3,400 +1.54(+5.69%)
Aug 25, 2020 27.10 27.10 27.10 47 +0.00(+0.00%)
Aug 21, 2020 27.10 27.10 27.10 0 +0.00(+0.00%)
Aug 20, 2020 27.10 27.10 27.10 27.10 201 -0.79(-2.83%)
Aug 19, 2020 27.89 27.89 27.89 27.89 1,844 -2.11(-7.03%)
Aug 17, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 14, 2020 30.00 30.00 30.00 1 +0.00(+0.00%)
Aug 13, 2020 30.00 30.00 30.00 2 +0.00(+0.00%)
Aug 12, 2020 30.00 30.00 30.00 30.00 200 +1.47(+5.14%)
Aug 11, 2020 26.97 26.97 28.53 298 +1.56(+5.80%)
Aug 10, 2020 26.97 26.97 26.97 139 +0.00(+0.00%)
Aug 07, 2020 26.97 26.97 26.97 26.97 200 -0.60(-2.18%)
Aug 06, 2020 27.57 27.57 27.57 2 +0.00(+0.00%)
Aug 05, 2020 26.88 27.57 26.88 27.57 222 +1.57(+6.04%)
Aug 04, 2020 26.15 26.15 26.00 26.00 5,020 +1.50(+6.12%)
Aug 03, 2020 24.50 24.50 24.50 3 +0.00(+0.00%)
Jul 31, 2020 24.50 24.50 24.50 24.50 600 -1.70(-6.49%)
Jul 30, 2020 26.50 26.50 26.20 26.20 541 -3.59(-12.05%)
Jul 28, 2020 29.79 29.79 29.79 0 +1.49(+5.27%)
Jul 27, 2020 28.30 28.30 28.30 48 +0.00(+0.00%)
Jul 23, 2020 28.30 28.30 28.30 0 +0.29(+1.03%)
Jul 22, 2020 27.46 28.01 27.46 28.01 651 +0.93(+3.43%)
Jul 21, 2020 27.08 27.08 27.08 47 +0.00(+0.00%)
Jul 20, 2020 27.08 27.08 27.08 27.08 316 +0.79(+3.00%)
Jul 17, 2020 26.29 26.29 26.29 74 +0.00(+0.00%)
Jul 16, 2020 26.29 26.29 26.29 26.29 590 -0.11(-0.42%)
Jul 15, 2020 26.56 27.20 26.40 26.40 860 +1.40(+5.60%)
Jul 13, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 10, 2020 25.00 25.00 25.00 25.00 100 -0.21(-0.83%)
Jul 09, 2020 25.21 25.21 25.21 40 +0.00(+0.00%)
Jul 08, 2020 25.21 25.21 25.21 25.21 300 -0.76(-2.93%)
Jul 07, 2020 25.97 25.97 25.97 25.97 1,556 +0.02(+0.10%)
Jul 06, 2020 25.70 25.95 25.70 25.95 456 +2.75(+11.88%)
Jul 02, 2020 23.19 23.19 23.19 48 +0.00(+0.00%)
Jul 01, 2020 23.19 23.19 23.19 15 +0.00(+0.00%)
Jun 26, 2020 23.19 23.19 23.19 0 -0.96(-3.98%)
Jun 25, 2020 24.15 24.15 24.15 57 +0.00(+0.00%)
Jun 24, 2020 24.15 24.15 24.15 24.15 420 +0.67(+2.85%)
Jun 23, 2020 23.48 23.48 23.48 10 +0.00(+0.00%)
Jun 22, 2020 23.48 23.48 23.48 25 +0.00(+0.00%)
Jun 19, 2020 23.61 23.61 23.48 23.48 2,500 -2.02(-7.92%)
Jun 17, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 16, 2020 25.50 25.50 25.50 25.50 210 +2.02(+8.60%)
Jun 15, 2020 23.48 23.48 23.48 23.48 723 -1.96(-7.71%)
Jun 12, 2020 25.44 25.44 25.44 25.44 4,000 -0.84(-3.19%)
Jun 11, 2020 23.46 26.45 23.26 26.28 3,806 -3.72(-12.40%)
Jun 10, 2020 29.89 30.00 29.89 30.00 3,738 +0.00(+0.00%)
Jun 09, 2020 27.35 30.00 27.35 30.00 8,857 -1.75(-5.51%)
Jun 08, 2020 31.75 31.75 31.74 31.75 304 +7.42(+30.50%)
Jun 05, 2020 24.33 24.33 24.33 33 +0.00(+0.00%)
Jun 04, 2020 24.33 24.33 24.33 26 +0.00(+0.00%)
Jun 03, 2020 27.90 27.90 24.33 24.33 344 +0.56(+2.35%)
Jun 02, 2020 23.77 23.77 23.77 20 +0.00(+0.00%)
Jun 01, 2020 23.69 23.77 23.69 23.77 8,708 +2.62(+12.39%)
May 29, 2020 20.95 21.15 20.95 21.15 400 -3.15(-12.95%)
May 28, 2020 26.09 26.09 22.47 24.30 3,576 -1.25(-4.91%)
May 27, 2020 22.85 26.09 22.85 25.55 1,555 +6.55(+34.47%)
May 26, 2020 22.00 22.00 19.00 19.00 1,413 +0.00(+0.00%)
May 22, 2020 19.00 19.00 19.00 19.00 1,200 +0.50(+2.70%)
May 21, 2020 18.50 18.50 18.50 98 +0.00(+0.00%)
May 19, 2020 18.50 18.50 18.50 0 +0.26(+1.42%)
May 18, 2020 18.24 18.24 18.24 38 +0.00(+0.00%)
May 15, 2020 18.24 18.24 18.24 60 +0.00(+0.00%)
May 14, 2020 17.75 18.42 17.75 18.24 2,436 -0.23(-1.24%)
May 13, 2020 18.47 18.47 18.47 18.47 4,502 -2.72(-12.83%)
May 11, 2020 21.19 21.19 21.19 0 +0.39(+1.88%)
May 08, 2020 20.77 20.80 20.77 20.80 200 +2.38(+12.95%)
May 07, 2020 18.42 18.42 18.42 18.42 474 -0.03(-0.15%)
May 06, 2020 18.44 18.44 18.44 18.44 1,327 -0.56(-2.93%)
May 05, 2020 19.00 19.00 19.00 20 +0.00(+0.00%)
May 04, 2020 20.00 20.00 19.00 19.00 2,157 -0.45(-2.31%)
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.