Renesas Electronics Corp (OP: RNECY )

6.160 USD +0.020 (+0.33%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 6.100 6.260 6.090 6.140 86,682 -0.07(-1.05%)
Dec 02, 2021 6.220 6.250 5.940 6.205 43,590 -0.05(-0.88%)
Dec 01, 2021 6.120 6.360 6.120 6.260 47,039 -0.05(-0.79%)
Nov 30, 2021 6.480 6.480 6.295 6.310 74,773 -0.09(-1.38%)
Nov 29, 2021 6.200 6.440 6.060 6.398 27,920 +0.21(+3.36%)
Nov 26, 2021 6.410 6.410 6.190 6.190 34,564 -0.26(-4.11%)
Nov 24, 2021 6.580 6.580 6.400 6.455 78,091 -0.28(-4.09%)
Nov 23, 2021 6.500 6.910 6.500 6.730 41,252 +0.05(+0.75%)
Nov 22, 2021 6.810 6.840 6.680 6.680 106,961 -0.13(-1.91%)
Nov 19, 2021 6.680 6.960 6.650 6.810 45,330 +0.21(+3.18%)
Nov 18, 2021 6.750 6.600 6.390 6.600 55,793 +0.10(+1.54%)
Nov 17, 2021 6.372 6.630 6.372 6.500 42,311 +0.14(+2.20%)
Nov 16, 2021 6.390 6.518 6.360 6.360 87,142 -0.11(-1.70%)
Nov 15, 2021 6.500 6.650 6.450 6.470 342,635 -0.06(-0.92%)
Nov 12, 2021 6.280 6.540 6.280 6.530 155,653 +0.14(+2.19%)
Nov 11, 2021 6.150 6.490 6.150 6.390 48,685 +0.09(+1.51%)
Nov 10, 2021 6.580 6.295 55,892 -0.05(-0.87%)
Nov 09, 2021 6.400 6.560 6.320 6.350 33,865 -0.17(-2.53%)
Nov 08, 2021 6.840 6.840 6.480 6.515 24,445 -0.00(-0.08%)
Nov 05, 2021 6.500 6.526 6.310 6.520 65,800 +0.02(+0.31%)
Nov 04, 2021 6.520 6.520 6.440 6.500 79,909 +0.21(+3.34%)
Nov 03, 2021 6.000 6.390 6.000 6.290 40,811 +0.06(+0.96%)
Nov 02, 2021 6.250 6.370 6.220 6.230 53,244 +0.11(+1.80%)
Nov 01, 2021 5.995 6.150 6.150 6.120 93,868 -0.03(-0.49%)
Oct 29, 2021 6.040 6.150 6.040 6.150 37,114 -0.35(-5.38%)
Oct 28, 2021 6.380 6.500 6.258 6.500 101,132 +0.39(+6.38%)
Oct 27, 2021 6.260 6.220 6.070 6.110 51,088 +0.00(+0.00%)
Oct 26, 2021 6.299 6.110 70,812 -0.05(-0.81%)
Oct 25, 2021 6.270 6.270 6.100 6.160 178,163 +0.09(+1.42%)
Oct 22, 2021 5.950 6.130 5.950 6.074 59,007 +0.27(+4.72%)
Oct 21, 2021 5.960 5.960 5.760 5.800 33,204 -0.20(-3.33%)
Oct 20, 2021 6.140 6.140 5.970 6.000 32,265 -0.04(-0.66%)
Oct 19, 2021 5.830 6.160 5.830 6.040 48,210 +0.21(+3.60%)
Oct 18, 2021 5.755 5.840 5.640 5.830 50,669 +0.03(+0.52%)
Oct 15, 2021 5.987 5.987 5.790 5.800 56,599 +0.05(+0.87%)
Oct 14, 2021 5.650 5.750 5.640 5.750 98,229 +0.21(+3.79%)
Oct 13, 2021 5.560 5.650 5.500 5.540 65,360 -0.08(-1.51%)
Oct 12, 2021 5.510 5.660 5.510 5.625 64,500 -0.13(-2.34%)
Oct 11, 2021 5.742 5.820 5.730 5.760 93,063 -0.09(-1.54%)
Oct 08, 2021 6.000 6.000 5.650 5.850 48,895 -0.02(-0.26%)
Oct 07, 2021 5.860 5.890 5.840 5.865 76,905 +0.00(+0.09%)
Oct 06, 2021 5.840 5.880 5.720 5.860 44,181 +0.01(+0.10%)
Oct 05, 2021 5.580 5.910 5.580 5.854 55,128 +0.06(+1.11%)
Oct 04, 2021 6.000 6.000 5.700 5.790 145,595 -0.41(-6.61%)
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.