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

Renesas Electronics Corp (OP: RNECY )

6.530 +0.120 (+1.87%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 29, 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 (%)
Nov 29, 2024 6.290 6.560 6.290 6.530 401,609 +0.12(+1.87%)
Nov 27, 2024 6.425 6.440 6.330 6.410 370,161 -0.04(-0.62%)
Nov 26, 2024 6.450 6.680 6.420 6.450 638,432 -0.07(-1.07%)
Nov 25, 2024 6.810 6.810 6.300 6.520 692,135 +0.02(+0.31%)
Nov 22, 2024 6.490 6.540 6.450 6.500 351,448 -0.05(-0.76%)
Nov 21, 2024 6.280 6.580 6.280 6.550 544,759 +0.06(+0.92%)
Nov 20, 2024 6.500 6.760 6.260 6.490 426,207 -0.06(-0.92%)
Nov 19, 2024 6.450 6.560 6.450 6.550 597,139 +0.09(+1.39%)
Nov 18, 2024 6.400 6.480 6.190 6.460 1,684,856 +0.01(+0.16%)
Nov 15, 2024 6.330 6.630 6.330 6.450 1,720,799 -0.17(-2.57%)
Nov 14, 2024 6.680 6.740 6.590 6.620 1,950,873 -0.17(-2.50%)
Nov 13, 2024 6.570 6.900 6.570 6.790 483,882 -0.07(-1.02%)
Nov 12, 2024 6.955 6.980 6.800 6.860 751,981 +0.22(+3.31%)
Nov 11, 2024 6.530 6.690 6.510 6.640 1,444,863 +0.22(+3.43%)
Nov 08, 2024 6.471 6.660 6.396 6.420 511,952 -0.34(-5.03%)
Nov 07, 2024 6.430 6.930 6.410 6.760 716,465 +0.12(+1.81%)
Nov 06, 2024 6.630 6.690 6.540 6.640 197,982 +0.15(+2.31%)
Nov 05, 2024 6.510 6.510 6.410 6.490 641,852 -0.04(-0.61%)
Nov 04, 2024 6.460 6.620 6.460 6.530 865,306 -0.03(-0.46%)
Nov 01, 2024 6.600 6.610 6.360 6.560 431,799 -0.22(-3.24%)
Oct 31, 2024 6.810 7.050 6.680 6.780 744,441 -0.45(-6.22%)
Oct 30, 2024 7.200 7.250 6.970 7.230 353,115 +0.15(+2.12%)
Oct 29, 2024 6.880 7.100 6.880 7.080 422,225 +0.28(+4.12%)
Oct 28, 2024 6.700 6.860 6.700 6.800 719,359 +0.19(+2.87%)
Oct 25, 2024 6.620 6.710 6.590 6.610 472,230 -0.05(-0.75%)
Oct 24, 2024 6.620 6.980 6.580 6.660 759,023 +0.13(+1.99%)
Oct 23, 2024 6.520 6.570 6.460 6.530 537,094 -0.05(-0.76%)
Oct 22, 2024 6.720 6.720 6.520 6.580 391,313 -0.21(-3.09%)
Oct 21, 2024 6.830 6.840 6.600 6.790 549,608 -0.16(-2.30%)
Oct 18, 2024 7.010 7.010 6.800 6.950 555,847 -0.08(-1.14%)
Oct 17, 2024 7.150 7.160 7.030 7.030 1,090,576 -0.06(-0.85%)
Oct 16, 2024 7.080 7.100 7.000 7.090 647,395 +0.23(+3.35%)
Oct 15, 2024 7.120 7.450 6.840 6.860 511,553 -0.26(-3.65%)
Oct 14, 2024 7.040 7.140 7.040 7.120 678,438 +0.02(+0.28%)
Oct 11, 2024 7.067 7.130 7.040 7.100 860,005 +0.03(+0.42%)
Oct 10, 2024 7.050 7.100 6.880 7.070 1,215,354 -0.14(-1.94%)
Oct 09, 2024 7.120 7.240 7.040 7.210 348,152 -0.05(-0.69%)
Oct 08, 2024 7.260 7.330 7.220 7.260 293,188 +0.00(+0.00%)
Oct 07, 2024 7.310 7.350 7.190 7.260 732,633 -0.09(-1.22%)
Oct 04, 2024 7.490 7.490 7.220 7.350 493,583 -0.01(-0.14%)
Oct 03, 2024 7.310 7.395 7.300 7.360 186,443 +0.01(+0.14%)
Oct 02, 2024 7.060 7.370 7.060 7.350 301,957 +0.15(+2.08%)
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.