Skip to main content

Renesas Electronics Corp (OP: RNECF )

19.92 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.26 11.48 11.48 800 +0.81(+7.59%)
Jan 28, 2022 10.72 10.72 10.67 10.67 907 -0.05(-0.47%)
Jan 27, 2022 10.80 10.80 10.55 10.72 3,087 -0.59(-5.22%)
Jan 26, 2022 11.31 11.31 11.31 11.31 100 +0.23(+2.08%)
Jan 25, 2022 11.08 11.08 11.08 11.08 200 -0.61(-5.22%)
Jan 24, 2022 11.60 11.69 11.52 11.69 2,781 +0.05(+0.43%)
Jan 21, 2022 11.18 11.90 11.18 11.64 1,161 -0.46(-3.84%)
Jan 20, 2022 12.13 12.25 12.11 12.11 2,250 -0.20(-1.59%)
Jan 19, 2022 12.19 12.30 12.19 12.30 331 -0.40(-3.15%)
Jan 18, 2022 12.70 12.70 12.70 12.70 173 +0.13(+1.03%)
Jan 14, 2022 12.57 0 -0.05(-0.40%)
Jan 13, 2022 12.68 12.68 12.62 12.62 2,147 +0.22(+1.77%)
Jan 12, 2022 12.53 12.65 12.40 12.40 9,635 +0.12(+0.98%)
Jan 11, 2022 12.31 12.31 12.28 12.28 1,475 -0.02(-0.16%)
Jan 10, 2022 12.30 12.30 12.30 12.30 240 -0.42(-3.30%)
Jan 06, 2022 12.72 12.72 12.72 2,309 -0.28(-2.15%)
Jan 05, 2022 12.99 13.00 12.80 13.00 69,980 +0.00(+0.00%)
Jan 04, 2022 12.95 13.00 12.94 13.00 2,228 +0.66(+5.35%)
Jan 03, 2022 12.34 12.34 12.34 12.34 165 +0.04(+0.33%)
Dec 31, 2021 12.30 12.30 12.30 12.30 228 -0.17(-1.36%)
Dec 30, 2021 12.31 12.47 12.31 12.47 1,960 +0.16(+1.28%)
Dec 28, 2021 12.31 12.31 12.31 0 -0.25(-1.97%)
Dec 27, 2021 12.34 12.56 12.34 12.56 908 -0.04(-0.32%)
Dec 23, 2021 12.14 12.60 12.14 12.60 905 +0.18(+1.45%)
Dec 22, 2021 12.74 12.74 12.42 12.42 1,560 +0.31(+2.56%)
Dec 21, 2021 12.21 12.21 12.11 12.11 720 -0.10(-0.82%)
Dec 20, 2021 11.84 12.21 11.84 12.21 726 -0.07(-0.57%)
Dec 17, 2021 12.20 12.36 12.20 12.28 709 -0.40(-3.12%)
Dec 16, 2021 12.68 12.68 12.68 12.68 238 +0.43(+3.54%)
Dec 15, 2021 12.24 12.24 12.24 12.24 241 -0.36(-2.84%)
Dec 13, 2021 12.60 12.60 12.60 10 -0.25(-1.95%)
Dec 10, 2021 12.85 12.85 12.85 12.85 2,793 -0.20(-1.54%)
Dec 08, 2021 13.05 13.05 13.05 0 +0.37(+2.92%)
Dec 07, 2021 12.50 12.68 12.50 12.68 1,050 +0.12(+0.92%)
Dec 06, 2021 12.35 12.56 12.35 12.56 355 +0.24(+1.99%)
Dec 03, 2021 12.33 12.33 12.24 12.32 474 -0.10(-0.81%)
Dec 02, 2021 12.45 12.72 12.40 12.42 3,186 -0.16(-1.27%)
Dec 01, 2021 12.75 12.87 12.58 12.58 56,498 -0.12(-0.94%)
Nov 30, 2021 12.70 12.96 12.70 12.70 50,760 -0.04(-0.31%)
Nov 29, 2021 12.55 12.74 12.55 12.74 4,384 -0.07(-0.53%)
Nov 26, 2021 12.76 12.81 12.76 12.81 758 -0.19(-1.48%)
Nov 24, 2021 12.93 13.00 12.93 13.00 243 -0.48(-3.60%)
Nov 23, 2021 13.55 13.55 13.48 13.48 585 -0.07(-0.48%)
Nov 22, 2021 13.69 13.69 13.53 13.55 2,905 -0.30(-2.17%)
Nov 19, 2021 13.81 14.00 13.79 13.85 2,087 +0.73(+5.56%)
Nov 18, 2021 13.04 13.33 13.04 13.12 14,130 +0.07(+0.54%)
Nov 17, 2021 12.60 13.12 12.60 13.05 720 +0.32(+2.51%)
Nov 16, 2021 12.67 12.73 12.67 12.73 683 -0.33(-2.53%)
Nov 15, 2021 12.90 13.07 12.90 13.06 2,990 -0.02(-0.15%)
Nov 12, 2021 12.87 13.08 12.87 13.08 4,491 +0.42(+3.28%)
Nov 09, 2021 12.66 12.66 12.66 12.66 188 -0.49(-3.69%)
Nov 08, 2021 13.14 13.15 13.14 13.15 1,597 +0.14(+1.08%)
Nov 05, 2021 13.10 13.10 13.01 13.01 619 +0.07(+0.54%)
Nov 04, 2021 12.90 13.00 12.90 12.94 2,810 +0.45(+3.56%)
Nov 03, 2021 12.49 12.49 12.49 12.49 290 -0.14(-1.07%)
Nov 02, 2021 12.89 12.89 12.63 12.63 480 +0.18(+1.45%)
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.