Skip to main content
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 26, 2019 67.15 67.15 67.15 0 -0.40(-0.59%)
Apr 25, 2019 67.55 67.55 67.55 67.55 612 -2.92(-4.14%)
Apr 24, 2019 70.47 70.47 70.47 105 +0.00(+0.00%)
Apr 23, 2019 70.47 70.47 70.47 31 +0.00(+0.00%)
Apr 22, 2019 70.47 70.47 70.47 70.47 159 +0.37(+0.53%)
Apr 18, 2019 70.10 70.10 70.10 92 +0.00(+0.00%)
Apr 17, 2019 70.10 70.10 70.10 214 +0.00(+0.00%)
Apr 16, 2019 70.10 70.10 70.10 70.10 607 -1.20(-1.68%)
Apr 15, 2019 71.30 71.30 71.30 74 +0.00(+0.00%)
Apr 12, 2019 71.30 71.30 71.30 71.30 100 +0.90(+1.28%)
Apr 11, 2019 70.40 70.40 70.40 15 +0.00(+0.00%)
Apr 10, 2019 70.40 70.40 70.40 18 +0.00(+0.00%)
Apr 09, 2019 70.40 70.40 70.40 300 +0.00(+0.00%)
Apr 04, 2019 70.40 70.40 70.40 0 +0.00(+0.00%)
Apr 03, 2019 70.40 70.40 70.40 70.40 311 +6.55(+10.26%)
Apr 02, 2019 63.85 63.85 63.85 44 +0.00(+0.00%)
Mar 29, 2019 63.85 63.85 63.85 0 +0.00(+0.00%)
Mar 28, 2019 63.85 63.85 63.85 63.85 149 -0.15(-0.23%)
Mar 26, 2019 64.00 64.00 64.00 0 +0.00(+0.00%)
Mar 25, 2019 64.00 64.00 64.00 64.00 100 -3.75(-5.53%)
Mar 21, 2019 67.75 67.75 67.75 0 -0.31(-0.46%)
Mar 14, 2019 68.06 68.06 68.06 0 +3.53(+5.47%)
Mar 07, 2019 64.53 64.53 64.53 0 -2.47(-3.69%)
Feb 26, 2019 67.00 67.00 67.00 0 +0.00(+0.00%)
Feb 22, 2019 67.00 67.00 67.00 0 +2.20(+3.40%)
Feb 21, 2019 64.80 64.80 64.80 62 +0.00(+0.00%)
Feb 19, 2019 64.80 64.80 64.80 0 +0.00(+0.00%)
Feb 11, 2019 64.80 64.80 64.80 0 +0.00(+0.00%)
Feb 08, 2019 64.80 64.80 64.80 64.80 200 -2.45(-3.64%)
Feb 07, 2019 66.00 67.25 65.65 67.25 1,594 -1.83(-2.65%)
Feb 05, 2019 69.08 69.08 69.08 0 -0.32(-0.46%)
Feb 04, 2019 69.40 69.40 69.40 69.40 10,012 +0.40(+0.58%)
Jan 31, 2019 69.00 69.00 69.00 0 +0.00(+0.00%)
Jan 29, 2019 69.00 69.00 69.00 0 -0.04(-0.06%)
Jan 28, 2019 69.04 69.04 69.04 2,092 +0.00(+0.00%)
Jan 25, 2019 65.00 65.00 69.04 310 +4.04(+6.22%)
Jan 24, 2019 66.95 66.95 65.00 65.00 900 -0.93(-1.40%)
Jan 23, 2019 64.75 64.75 65.93 431 +1.18(+1.82%)
Jan 22, 2019 64.60 64.75 64.60 64.75 766 +1.65(+2.61%)
Jan 18, 2019 63.10 63.10 63.10 78 +0.00(+0.00%)
Jan 17, 2019 63.10 63.10 63.10 63.10 208 -0.20(-0.32%)
Jan 15, 2019 63.30 63.30 63.30 0 +0.00(+0.00%)
Jan 14, 2019 63.30 63.30 63.30 63.30 599 +1.00(+1.61%)
Jan 11, 2019 62.30 62.30 62.30 62.30 900 -2.84(-4.36%)
Jan 10, 2019 64.87 65.14 64.87 65.14 1,096 -0.18(-0.28%)
Jan 09, 2019 65.32 65.32 65.32 65.32 4,790 +0.90(+1.40%)
Jan 08, 2019 64.42 64.42 64.42 64.42 1,442 +2.12(+3.40%)
Jan 07, 2019 62.30 62.30 62.30 116 +0.00(+0.00%)
Jan 04, 2019 62.30 62.30 62.30 35 +0.00(+0.00%)
Dec 28, 2018 62.30 62.30 62.30 0 +0.00(+0.00%)
Dec 27, 2018 61.22 62.30 61.22 62.30 1,179 -1.20(-1.89%)
Dec 26, 2018 63.50 63.50 63.50 35 +0.00(+0.00%)
Dec 21, 2018 63.50 63.50 63.50 0 +1.36(+2.19%)
Dec 20, 2018 62.14 62.14 62.14 62.14 15,000 +0.44(+0.72%)
Dec 19, 2018 63.15 63.15 61.70 233 -1.45(-2.30%)
Dec 17, 2018 63.15 63.15 63.15 0 +1.10(+1.77%)
Dec 14, 2018 62.05 62.05 62.05 62.05 200 -2.95(-4.54%)
Dec 13, 2018 65.00 65.00 65.00 65.00 402 +0.94(+1.47%)
Dec 12, 2018 64.06 64.06 64.06 64.06 152 +1.80(+2.88%)
Dec 11, 2018 62.86 62.86 62.26 313 -0.60(-0.95%)
Dec 10, 2018 62.86 62.86 62.86 62.86 104 -3.09(-4.69%)
Dec 07, 2018 65.95 65.95 65.95 123 +0.00(+0.00%)
Dec 06, 2018 66.11 66.11 65.00 65.95 400 -1.70(-2.51%)
Dec 04, 2018 67.65 67.65 67.65 67.65 300 -4.50(-6.24%)
Nov 30, 2018 72.15 72.15 72.15 0 +0.00(+0.00%)
Nov 29, 2018 70.20 72.15 70.20 72.15 1,596 +1.15(+1.62%)
Nov 28, 2018 71.00 71.00 71.00 71.00 200 +2.00(+2.90%)
Nov 27, 2018 69.00 69.00 69.00 69.00 100 +0.55(+0.80%)
Nov 23, 2018 68.45 68.45 68.45 0 +0.95(+1.41%)
Nov 21, 2018 67.50 67.50 67.50 0 +0.11(+0.16%)
Nov 20, 2018 67.39 67.39 67.39 67.39 9,080 -1.61(-2.33%)
Nov 19, 2018 65.85 69.00 65.85 69.00 15,266 -5.70(-7.63%)
Nov 16, 2018 74.70 74.70 74.70 74.70 100 +0.66(+0.89%)
Nov 15, 2018 74.60 74.60 73.84 74.04 2,763 +0.49(+0.66%)
Nov 13, 2018 73.55 73.55 73.55 0 -0.40(-0.54%)
Nov 06, 2018 73.95 73.95 73.95 73.95 1,300 +0.00(+0.00%)
Nov 05, 2018 73.95 73.95 73.95 0 -1.01(-1.35%)
Nov 02, 2018 74.96 74.96 74.96 55 +0.00(+0.00%)
Nov 01, 2018 74.96 74.96 74.96 48 +0.00(+0.00%)
Oct 31, 2018 74.96 74.96 74.96 7 +0.00(+0.00%)
Oct 30, 2018 74.96 74.96 74.96 74.96 1,824 +2.89(+4.01%)
Oct 29, 2018 72.07 72.07 72.07 39 +0.00(+0.00%)
Oct 24, 2018 72.07 72.07 72.07 0 -1.84(-2.49%)
Oct 23, 2018 75.40 75.40 73.91 73.91 248 -2.07(-2.73%)
Oct 22, 2018 78.92 78.92 75.98 6,130 -2.93(-3.72%)
Oct 19, 2018 78.92 78.92 78.92 0 -2.38(-2.93%)
Oct 16, 2018 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 15, 2018 81.30 81.30 81.30 15 +0.00(+0.00%)
Oct 12, 2018 81.30 81.30 81.30 81.30 400 -1.80(-2.17%)
Oct 10, 2018 83.10 83.10 83.10 0 +0.00(+0.00%)
Oct 09, 2018 81.15 83.10 81.15 83.10 359 -1.05(-1.25%)
Oct 04, 2018 84.15 84.15 84.15 0 +0.00(+0.00%)
Oct 03, 2018 84.15 84.15 84.15 84.15 141 -2.50(-2.89%)
Oct 02, 2018 85.12 86.65 85.12 86.65 927 +1.35(+1.58%)
Oct 01, 2018 85.30 85.30 85.30 50 +0.00(+0.00%)
Sep 28, 2018 85.30 85.30 85.30 85.30 300 -0.60(-0.70%)
Sep 27, 2018 85.90 85.90 85.90 85.90 100 -1.55(-1.77%)
Sep 26, 2018 87.45 87.45 87.45 87.45 4,734 -4.12(-4.50%)
Sep 24, 2018 91.57 91.57 91.57 0 +0.00(+0.00%)
Sep 20, 2018 91.57 91.57 91.57 0 +2.77(+3.12%)
Sep 19, 2018 88.80 88.80 88.80 88.80 100 +2.35(+2.72%)
Sep 18, 2018 86.45 86.45 86.45 86.45 148 +4.50(+5.49%)
Sep 14, 2018 81.95 81.95 81.95 0 +0.00(+0.00%)
Sep 13, 2018 81.95 81.95 81.95 50 +0.00(+0.00%)
Sep 11, 2018 81.95 81.95 81.95 0 -0.28(-0.34%)
Sep 05, 2018 82.23 82.23 82.23 0 +0.00(+0.00%)
Sep 04, 2018 82.23 82.23 82.23 1 +0.00(+0.00%)
Aug 30, 2018 82.23 82.23 82.23 0 +0.00(+0.00%)
Aug 29, 2018 82.23 82.23 82.23 48 +0.00(+0.00%)
Aug 28, 2018 82.23 82.23 82.23 91 +0.00(+0.00%)
Aug 24, 2018 82.23 82.23 82.23 0 +0.00(+0.00%)
Aug 23, 2018 82.23 82.23 82.23 13 +0.00(+0.00%)
Aug 21, 2018 82.23 82.23 82.23 0 +0.00(+0.00%)
Aug 17, 2018 82.23 82.23 82.23 0 +1.31(+1.61%)
Aug 14, 2018 80.92 80.92 80.92 0 -1.08(-1.31%)
Aug 10, 2018 82.00 82.00 82.00 0 -2.49(-2.95%)
Aug 09, 2018 84.49 84.49 84.49 82 +0.00(+0.00%)
Aug 08, 2018 84.49 84.49 84.49 92 +0.00(+0.00%)
Aug 07, 2018 83.21 83.21 84.49 4,630 +1.28(+1.54%)
Aug 06, 2018 83.21 83.21 83.21 83.21 221 -1.34(-1.58%)
Aug 03, 2018 84.55 84.55 84.55 84.55 300 +1.20(+1.44%)
Aug 02, 2018 83.35 83.35 83.35 83.35 184 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 87.40 87.40 87.40 87.40 114 -1.10(-1.24%)
Jul 30, 2018 88.55 88.90 88.50 88.50 5,348 +0.00(+0.00%)
Jul 27, 2018 174 +0.00(+0.00%)
Jul 25, 2018 84.75 84.75 84.75 174 +0.05(+0.06%)
Jul 20, 2018 84.70 84.70 84.70 0 -2.35(-2.70%)
Jul 13, 2018 87.05 87.05 87.05 63 -0.45(-0.51%)
Jul 06, 2018 87.50 87.50 87.50 0 +3.75(+4.48%)
Jun 28, 2018 83.75 83.75 83.75 86 -5.51(-6.17%)
Jun 26, 2018 89.26 89.26 89.26 50 +2.96(+3.43%)
Jun 25, 2018 87.56 87.56 86.30 86.30 238 -3.01(-3.38%)
Jun 22, 2018 89.31 89.31 89.31 89.31 9,218 +0.75(+0.85%)
Jun 21, 2018 88.57 88.57 88.57 88.57 184 -4.58(-4.92%)
Jun 20, 2018 93.15 93.15 93.15 93.15 1,696 +0.00(+0.00%)
Jun 19, 2018 94.32 94.32 93.15 93.15 360 -5.40(-5.48%)
Jun 15, 2018 98.55 98.55 98.55 181 +0.00(+0.00%)
Jun 12, 2018 98.55 98.55 98.55 816 +0.21(+0.21%)
Jun 06, 2018 98.34 98.34 98.34 0 -0.01(-0.01%)
Jun 04, 2018 98.35 98.35 98.35 0 -0.33(-0.33%)
Jun 01, 2018 98.68 98.68 98.68 98.68 4,366 +0.21(+0.21%)
May 31, 2018 98.47 98.47 98.47 98.47 578 +1.37(+1.41%)
May 29, 2018 97.10 97.10 97.10 25 -2.40(-2.41%)
May 25, 2018 99.50 99.50 99.50 0 -1.60(-1.58%)
May 24, 2018 101.10 101.10 101.10 101.10 666 -2.21(-2.14%)
May 23, 2018 103.31 103.31 103.31 103.31 100 -4.54(-4.21%)
May 17, 2018 107.85 107.85 107.85 104 +1.85(+1.75%)
May 08, 2018 106.00 106.00 106.00 20 -1.50(-1.40%)
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.