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 29, 2020 19.70 19.70 19.70 0 +0.00(+0.00%)
Apr 28, 2020 19.68 19.70 19.68 19.70 740 -0.05(-0.25%)
Apr 27, 2020 19.75 19.75 19.75 19.75 114 -0.15(-0.75%)
Apr 24, 2020 19.90 19.90 17.27 19.90 600 -0.05(-0.25%)
Apr 23, 2020 17.81 19.95 17.81 19.95 3,970 +3.41(+20.62%)
Apr 22, 2020 17.25 17.25 16.50 16.54 745 -0.91(-5.21%)
Apr 21, 2020 17.74 17.74 17.45 17.45 375 -0.80(-4.38%)
Apr 20, 2020 19.72 19.72 18.25 18.25 11,266 -3.65(-16.67%)
Apr 17, 2020 17.90 21.90 17.90 21.90 2,500 +4.40(+25.14%)
Apr 16, 2020 15.56 17.50 15.56 17.50 1,986 -0.60(-3.30%)
Apr 15, 2020 21.10 21.10 18.10 18.10 3,040 -2.40(-11.72%)
Apr 09, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 08, 2020 20.50 20.50 20.50 20.50 243 +2.43(+13.45%)
Apr 07, 2020 18.07 18.07 18.07 18.07 113 +0.96(+5.59%)
Apr 03, 2020 17.11 17.11 17.11 0 -0.68(-3.82%)
Apr 02, 2020 17.79 17.79 17.79 17.79 1,486 -0.13(-0.74%)
Apr 01, 2020 17.93 17.93 17.93 17.93 7,135 -2.02(-10.14%)
Mar 27, 2020 19.95 19.95 19.95 0 +0.05(+0.24%)
Mar 26, 2020 19.90 19.90 19.90 19.90 124 -0.00(-0.01%)
Mar 25, 2020 19.90 19.90 19.90 19.90 1,663 +0.41(+2.12%)
Mar 24, 2020 19.49 19.49 19.49 19.49 2,147 +5.62(+40.51%)
Mar 23, 2020 13.64 16.51 13.64 13.87 2,063 +0.24(+1.76%)
Mar 19, 2020 13.63 13.63 13.63 0 +0.00(+0.00%)
Mar 18, 2020 13.63 13.63 13.63 13.63 3,380 -4.02(-22.77%)
Mar 17, 2020 17.65 17.65 17.65 17.65 2,042 +0.22(+1.25%)
Mar 16, 2020 17.43 17.43 17.43 39 +0.00(+0.00%)
Mar 13, 2020 17.06 17.43 17.06 17.43 1,600 -3.62(-17.19%)
Mar 12, 2020 21.05 21.05 18.10 21.05 629 -2.40(-10.23%)
Mar 11, 2020 23.45 23.45 23.45 23.45 414 +0.49(+2.13%)
Mar 10, 2020 21.40 22.96 21.40 22.96 990 -0.73(-3.10%)
Mar 09, 2020 23.69 23.69 23.69 23.69 1,449 -2.27(-8.76%)
Mar 05, 2020 25.97 25.97 25.97 0 -1.92(-6.89%)
Mar 04, 2020 27.89 27.89 27.89 27.89 8,484 -0.18(-0.65%)
Mar 03, 2020 28.09 28.09 28.07 28.07 790 -1.22(-4.16%)
Mar 02, 2020 29.29 29.29 29.29 10 +0.00(+0.00%)
Feb 28, 2020 29.35 29.55 29.14 29.29 1,100 +1.20(+4.26%)
Feb 27, 2020 28.09 28.09 28.09 28.09 132 -2.29(-7.54%)
Feb 26, 2020 31.81 31.81 30.38 30.38 5,869 -0.03(-0.08%)
Feb 25, 2020 32.65 32.65 30.41 30.41 4,349 -3.98(-11.57%)
Feb 24, 2020 34.38 34.38 34.38 11 +0.00(+0.00%)
Feb 21, 2020 34.55 34.55 34.38 34.38 4,700 -1.03(-2.91%)
Feb 20, 2020 35.41 35.41 35.41 35.41 3,723 +0.71(+2.05%)
Feb 19, 2020 34.70 34.70 34.70 51 +0.00(+0.00%)
Feb 18, 2020 34.70 34.70 34.70 34.70 159 -2.51(-6.75%)
Feb 11, 2020 37.21 37.21 37.21 0 -2.02(-5.14%)
Feb 06, 2020 39.23 39.23 39.23 0 +0.00(+0.00%)
Feb 04, 2020 39.23 39.23 39.23 0 +0.00(+0.00%)
Feb 03, 2020 39.23 39.23 39.23 10 +0.00(+0.00%)
Jan 31, 2020 39.23 39.23 39.23 39.23 100 -0.07(-0.19%)
Jan 30, 2020 39.30 39.30 39.30 39.30 100 -0.36(-0.91%)
Jan 29, 2020 38.25 38.25 39.66 265 +1.41(+3.69%)
Jan 28, 2020 38.25 38.25 38.25 38.25 244 +0.54(+1.43%)
Jan 27, 2020 37.71 38.70 37.71 37.71 436 -2.30(-5.75%)
Jan 24, 2020 40.01 40.01 40.01 40.01 200 -1.89(-4.51%)
Jan 23, 2020 41.90 41.90 41.90 41.90 452 -1.24(-2.88%)
Jan 22, 2020 43.14 43.14 43.14 43.14 287 -0.35(-0.80%)
Jan 21, 2020 44.45 44.45 43.49 43.49 2,405 -0.96(-2.16%)
Jan 17, 2020 44.71 44.71 44.45 44.45 900 -0.23(-0.52%)
Jan 16, 2020 44.68 44.68 44.68 20 +0.00(+0.00%)
Jan 15, 2020 44.68 44.68 44.68 44.68 60,000 -0.58(-1.29%)
Jan 14, 2020 45.26 45.26 45.26 45.26 762 +0.96(+2.18%)
Jan 13, 2020 44.30 44.30 44.30 44.30 149 -3.30(-6.93%)
Jan 10, 2020 47.60 47.60 47.60 47.60 1,500 +0.69(+1.48%)
Jan 09, 2020 46.91 46.91 46.91 46.91 592 -0.14(-0.30%)
Jan 06, 2020 47.05 47.05 47.05 0 -0.30(-0.63%)
Jan 02, 2020 47.35 47.35 47.35 0 +0.50(+1.07%)
Dec 30, 2019 46.85 46.85 46.85 0 -0.05(-0.11%)
Dec 24, 2019 46.90 46.90 46.90 0 +0.00(+0.00%)
Dec 23, 2019 46.90 46.90 46.90 46.90 304 -0.35(-0.74%)
Dec 20, 2019 47.25 47.25 47.25 47.25 100 +0.15(+0.32%)
Dec 19, 2019 47.10 47.10 47.10 47.10 112 -0.45(-0.95%)
Dec 18, 2019 48.37 48.37 47.55 47.55 2,772 -0.15(-0.31%)
Dec 17, 2019 47.70 47.70 47.70 47.70 300 +1.79(+3.90%)
Dec 16, 2019 45.91 45.91 45.91 86 +0.00(+0.00%)
Dec 13, 2019 45.91 45.91 45.91 45.91 200 +0.20(+0.44%)
Dec 11, 2019 45.71 45.71 45.71 0 -1.12(-2.40%)
Dec 10, 2019 45.30 47.03 45.30 46.83 5,591 +1.49(+3.29%)
Dec 09, 2019 47.41 47.41 45.34 45.34 2,268 +0.00(+0.00%)
Dec 06, 2019 45.34 45.34 45.34 94 +0.00(+0.00%)
Dec 05, 2019 45.50 45.50 45.34 45.34 350 -2.38(-4.99%)
Dec 04, 2019 47.72 47.72 47.72 41 +0.00(+0.00%)
Dec 03, 2019 47.72 47.72 47.72 47.72 216 +0.00(+0.01%)
Dec 02, 2019 47.72 47.72 47.72 47.72 166 -1.33(-2.72%)
Nov 29, 2019 49.05 49.05 49.05 49.05 100 -0.15(-0.30%)
Nov 27, 2019 49.20 49.20 49.20 8,619 +0.00(+0.00%)
Nov 26, 2019 49.00 49.20 49.00 49.20 746 -0.25(-0.51%)
Nov 25, 2019 49.45 49.45 49.45 50 +0.00(+0.00%)
Nov 22, 2019 49.45 49.45 49.45 38 +0.00(+0.00%)
Nov 21, 2019 49.45 49.45 49.45 49.45 371 +1.00(+2.06%)
Nov 20, 2019 47.75 47.75 48.45 347 +0.70(+1.47%)
Nov 19, 2019 47.75 47.75 47.75 47.75 566 +0.56(+1.19%)
Nov 18, 2019 47.19 47.19 47.19 47.19 553 -1.59(-3.25%)
Nov 14, 2019 48.78 48.78 48.78 0 -3.57(-6.83%)
Nov 13, 2019 52.35 52.35 52.35 27 +0.00(+0.00%)
Nov 12, 2019 52.35 52.35 52.35 8 +0.00(+0.00%)
Nov 11, 2019 52.35 52.35 52.35 52.35 1,805 +0.96(+1.87%)
Nov 08, 2019 51.39 51.39 51.39 6,490 +0.00(+0.00%)
Nov 07, 2019 52.36 52.36 51.39 193 -0.97(-1.85%)
Nov 06, 2019 52.36 52.36 52.36 56 +0.00(+0.00%)
Nov 05, 2019 52.36 52.36 52.36 104 +0.00(+0.00%)
Nov 04, 2019 52.36 52.36 52.36 30 +0.00(+0.00%)
Oct 31, 2019 52.36 52.36 52.36 0 +0.00(+0.00%)
Oct 30, 2019 52.36 52.36 52.36 52.36 6,291 -0.79(-1.48%)
Oct 24, 2019 53.15 53.15 53.15 0 -0.59(-1.10%)
Oct 23, 2019 53.74 53.74 53.74 53.74 115 -0.81(-1.48%)
Oct 22, 2019 54.55 54.55 54.55 1,045 +0.00(+0.00%)
Oct 18, 2019 54.55 54.55 54.55 0 +0.00(+0.00%)
Oct 17, 2019 58.72 58.72 54.55 54.55 563 -1.96(-3.47%)
Oct 15, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Oct 11, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Oct 09, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Oct 08, 2019 56.51 56.51 56.51 50 +0.00(+0.00%)
Oct 02, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Sep 30, 2019 56.51 56.51 56.51 0 +0.01(+0.02%)
Sep 27, 2019 56.50 56.50 56.50 56.50 100 -0.39(-0.69%)
Sep 26, 2019 56.89 56.89 56.89 56.89 363 -0.76(-1.32%)
Sep 25, 2019 57.65 57.65 57.65 57.65 487 -4.22(-6.82%)
Sep 20, 2019 61.87 61.87 61.87 0 +0.00(+0.00%)
Sep 19, 2019 61.87 61.87 61.87 61.87 107 -0.84(-1.34%)
Sep 18, 2019 64.10 64.10 62.71 333 -1.39(-2.17%)
Sep 17, 2019 64.10 64.10 64.10 64.10 100 +0.04(+0.06%)
Sep 16, 2019 64.06 64.06 64.06 89 +0.00(+0.00%)
Sep 12, 2019 64.06 64.06 64.06 0 +0.00(+0.00%)
Sep 10, 2019 64.06 64.06 64.06 0 +2.91(+4.76%)
Sep 09, 2019 61.15 61.15 61.15 61.15 873 +5.38(+9.65%)
Sep 05, 2019 55.77 55.77 55.77 0 +0.00(+0.00%)
Aug 29, 2019 55.77 55.77 55.77 0 +0.00(+0.00%)
Aug 28, 2019 55.77 55.77 55.77 55.77 270 -0.73(-1.29%)
Aug 27, 2019 56.50 56.50 56.50 56.50 10,018 -0.67(-1.17%)
Aug 23, 2019 57.17 57.17 57.17 0 +1.17(+2.09%)
Aug 21, 2019 56.00 56.00 56.00 0 +1.22(+2.23%)
Aug 20, 2019 54.78 54.78 54.78 4 +0.00(+0.00%)
Aug 19, 2019 54.78 54.78 54.78 102 +0.00(+0.00%)
Aug 16, 2019 54.78 54.78 54.78 38 +0.00(+0.00%)
Aug 13, 2019 54.78 54.78 54.78 0 -1.37(-2.45%)
Aug 12, 2019 56.15 56.15 56.15 5 +0.00(+0.00%)
Aug 07, 2019 56.15 56.15 56.15 0 +0.00(+0.00%)
Aug 01, 2019 56.15 56.15 56.15 0 -3.75(-6.26%)
Jul 29, 2019 59.90 59.90 59.90 0 +0.00(+0.00%)
Jul 25, 2019 59.90 59.90 59.90 0 +0.00(+0.00%)
Jul 24, 2019 59.90 59.90 59.90 59.90 425 +0.00(+0.00%)
Jul 23, 2019 59.90 59.90 59.90 59.90 150 +1.60(+2.74%)
Jul 22, 2019 58.30 58.30 58.30 58.30 100 -0.20(-0.34%)
Jul 19, 2019 58.50 58.50 58.50 57 +0.00(+0.00%)
Jul 17, 2019 58.50 58.50 58.50 0 +1.61(+2.83%)
Jul 16, 2019 56.89 56.89 56.89 1 +0.00(+0.00%)
Jul 12, 2019 56.89 56.89 56.89 0 +0.00(+0.00%)
Jul 11, 2019 57.98 57.98 56.89 56.89 8,113 -4.16(-6.81%)
Jul 10, 2019 61.05 61.05 61.05 22 +0.00(+0.00%)
Jul 05, 2019 61.05 61.05 61.05 0 +0.00(+0.00%)
Jul 03, 2019 61.05 61.05 61.05 61.05 500 -0.88(-1.42%)
Jul 01, 2019 61.93 61.93 61.93 0 -0.07(-0.11%)
Jun 27, 2019 62.00 62.00 62.00 0 -2.45(-3.80%)
Jun 24, 2019 64.45 64.45 64.45 0 +1.97(+3.15%)
Jun 21, 2019 62.48 62.48 62.48 62.48 200 +0.98(+1.59%)
Jun 20, 2019 61.40 61.50 61.40 61.50 10,193 +1.15(+1.91%)
Jun 19, 2019 60.35 60.35 60.35 60.35 125 +0.50(+0.83%)
Jun 18, 2019 59.85 59.85 59.85 59.85 618 -3.65(-5.74%)
Jun 17, 2019 64.05 64.05 63.50 63.50 318 -1.00(-1.55%)
Jun 13, 2019 64.50 64.50 64.50 0 +1.00(+1.57%)
Jun 12, 2019 63.50 63.50 63.50 63.50 100 +0.37(+0.58%)
Jun 11, 2019 63.13 63.13 63.13 63.13 7,361 -1.62(-2.50%)
Jun 10, 2019 64.75 64.75 64.75 390 +0.00(+0.00%)
Jun 06, 2019 64.75 64.75 64.75 0 +0.00(+0.00%)
Jun 04, 2019 64.75 64.75 64.75 0 +4.47(+7.42%)
Jun 03, 2019 60.28 60.28 60.28 266 +0.00(+0.00%)
May 31, 2019 59.10 60.28 59.10 60.28 5,100 -3.22(-5.07%)
May 30, 2019 63.50 63.50 63.50 63.50 250 -0.31(-0.49%)
May 29, 2019 63.81 63.81 63.81 63.81 20,182 +0.00(+0.00%)
May 28, 2019 63.81 63.81 63.81 63.81 531 +6.69(+11.71%)
May 24, 2019 57.12 57.12 57.12 42 +0.00(+0.00%)
May 22, 2019 57.12 57.12 57.12 0 +0.00(+0.00%)
May 21, 2019 57.12 57.12 57.12 0 -1.39(-2.37%)
May 20, 2019 58.51 58.51 58.51 2 +0.00(+0.00%)
May 17, 2019 58.51 58.51 58.51 37 +0.00(+0.00%)
May 16, 2019 58.51 58.51 58.51 58.51 216 -0.85(-1.43%)
May 14, 2019 59.36 59.36 59.36 0 -2.72(-4.38%)
May 13, 2019 62.08 62.08 62.08 51 +0.00(+0.00%)
May 10, 2019 63.65 63.65 62.08 62.08 200 -2.46(-3.81%)
May 07, 2019 64.54 64.54 64.54 0 -3.26(-4.81%)
May 06, 2019 67.80 67.80 67.80 43 +0.00(+0.00%)
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.