Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renesas Electronics Corp (OP: RNECF )

18.10 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 23, 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 30, 2020 5.400 5.400 5.400 0 +0.34(+6.72%)
Apr 29, 2020 4.793 5.060 4.793 5.060 800 +0.44(+9.52%)
Apr 27, 2020 4.620 4.620 4.620 0 +0.31(+7.19%)
Apr 24, 2020 4.310 4.310 4.310 10 +0.00(+0.00%)
Apr 23, 2020 4.310 4.310 4.310 4.310 150 -0.01(-0.23%)
Apr 22, 2020 4.320 4.320 4.320 4.320 343 +0.18(+4.28%)
Apr 21, 2020 4.237 4.237 4.143 6,200 -0.09(-2.22%)
Apr 20, 2020 4.237 4.237 4.237 50 +0.00(+0.00%)
Apr 17, 2020 4.180 4.237 4.180 4.237 1,000 -0.02(-0.55%)
Apr 16, 2020 4.400 4.400 4.260 4.260 630 +0.00(+0.00%)
Apr 15, 2020 4.315 4.315 4.260 4.260 1,200 -0.20(-4.43%)
Apr 14, 2020 3.930 3.930 4.458 1,200 +0.53(+13.42%)
Apr 13, 2020 3.930 3.930 3.930 3.930 350 -0.28(-6.65%)
Apr 09, 2020 4.230 4.230 4.210 4.210 5,200 +0.25(+6.45%)
Apr 08, 2020 3.955 3.955 3.955 3.955 310 +0.52(+14.97%)
Apr 07, 2020 3.440 3.440 3.440 10 +0.00(+0.00%)
Apr 06, 2020 3.440 3.440 3.440 3.440 1,000 +0.25(+7.84%)
Apr 03, 2020 3.140 3.190 3.140 3.190 200 -0.31(-8.86%)
Apr 01, 2020 3.500 3.500 3.500 0 -0.07(-1.96%)
Mar 27, 2020 3.570 3.570 3.570 0 -0.16(-4.16%)
Mar 26, 2020 3.770 3.770 3.725 3.725 500 -0.21(-5.46%)
Mar 25, 2020 3.940 3.940 3.940 3.940 111 +0.50(+14.53%)
Mar 24, 2020 3.440 3.440 3.440 3.440 200 +0.18(+5.52%)
Mar 20, 2020 3.260 3.260 3.260 0 -0.18(-5.23%)
Mar 18, 2020 3.440 3.440 3.440 0 -0.24(-6.52%)
Mar 17, 2020 3.680 3.680 3.680 3.680 200 -0.20(-5.15%)
Mar 16, 2020 3.880 3.880 3.880 3.880 632 -0.38(-8.92%)
Mar 12, 2020 4.260 4.260 4.260 0 -0.67(-13.59%)
Mar 11, 2020 4.930 4.930 4.930 4.930 1,500 -0.32(-6.10%)
Mar 09, 2020 5.250 5.250 5.250 0 -0.40(-7.08%)
Mar 06, 2020 5.690 5.690 5.650 5.650 300 -0.27(-4.53%)
Mar 05, 2020 6.180 6.180 5.918 1,200 -0.26(-4.24%)
Mar 04, 2020 6.180 6.180 6.180 6.180 100 -0.09(-1.44%)
Feb 27, 2020 6.270 6.270 6.270 0 -0.25(-3.83%)
Feb 25, 2020 6.520 6.520 6.520 0 -0.30(-4.40%)
Feb 21, 2020 6.820 6.820 6.820 0 -0.03(-0.44%)
Feb 20, 2020 6.945 6.945 6.850 6.850 999 -0.22(-3.11%)
Feb 19, 2020 7.070 7.070 7.070 1 +0.00(+0.00%)
Feb 14, 2020 7.070 7.070 7.070 0 -0.04(-0.63%)
Feb 13, 2020 7.090 7.130 7.060 7.115 20,800 +0.38(+5.56%)
Feb 12, 2020 6.740 6.740 6.740 6.740 300 +0.18(+2.74%)
Feb 07, 2020 6.560 6.560 6.560 0 +0.03(+0.46%)
Jan 31, 2020 6.530 6.530 6.530 0 -0.14(-2.10%)
Jan 30, 2020 6.670 6.670 6.670 6.670 1,050 -0.78(-10.47%)
Jan 28, 2020 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 27, 2020 7.450 7.450 7.450 67 +0.00(+0.00%)
Jan 24, 2020 7.450 7.450 7.450 40 +0.00(+0.00%)
Jan 21, 2020 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 17, 2020 7.450 7.450 7.450 63 +0.00(+0.00%)
Jan 16, 2020 7.450 7.450 7.450 7.450 100 +0.01(+0.13%)
Jan 13, 2020 7.440 7.440 7.440 0 +0.00(+0.00%)
Jan 10, 2020 7.440 7.440 7.440 0 +0.23(+3.19%)
Jan 09, 2020 7.260 7.260 7.210 7.210 682 +0.11(+1.55%)
Jan 08, 2020 7.100 7.100 7.100 7.100 23,550 +0.38(+5.65%)
Jan 07, 2020 6.720 6.720 6.720 6.720 1,000 +0.18(+2.75%)
Jan 06, 2020 6.540 6.540 6.540 6.540 100 -0.28(-4.13%)
Jan 02, 2020 6.822 6.822 6.822 0 -0.20(-2.84%)
Dec 24, 2019 7.021 7.021 7.021 0 +0.00(+0.00%)
Dec 19, 2019 7.021 7.021 7.021 0 +0.00(+0.00%)
Dec 17, 2019 7.021 7.021 7.021 0 +0.02(+0.30%)
Dec 13, 2019 7.000 7.000 7.000 0 +0.30(+4.48%)
Dec 12, 2019 6.700 6.700 6.700 5 +0.00(+0.00%)
Dec 11, 2019 6.700 6.700 6.700 40 +0.00(+0.00%)
Dec 10, 2019 6.700 6.700 6.700 20 +0.00(+0.00%)
Dec 09, 2019 6.700 6.700 6.700 45 +0.00(+0.00%)
Dec 05, 2019 6.700 6.700 6.700 0 +0.15(+2.29%)
Dec 04, 2019 6.550 6.550 6.550 6.550 135 +0.08(+1.24%)
Dec 03, 2019 6.470 6.470 6.470 6.470 200 -0.33(-4.85%)
Nov 29, 2019 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 27, 2019 6.800 6.800 6.800 1 +0.00(+0.00%)
Nov 26, 2019 6.800 6.800 6.800 6.800 2,500 -0.20(-2.86%)
Nov 25, 2019 6.605 7.000 6.605 7.000 5,398 +0.61(+9.55%)
Nov 22, 2019 6.460 6.460 6.390 6.390 300 -0.07(-1.08%)
Nov 21, 2019 6.405 6.460 6.405 6.460 1,508 -0.17(-2.58%)
Nov 15, 2019 6.631 6.631 6.631 0 +0.00(+0.00%)
Nov 12, 2019 6.631 6.631 6.631 0 -0.30(-4.31%)
Nov 11, 2019 6.930 6.930 6.930 40 +0.00(+0.00%)
Nov 07, 2019 6.930 6.930 6.930 0 -0.16(-2.26%)
Nov 05, 2019 7.090 7.090 7.090 0 +0.26(+3.81%)
Oct 30, 2019 6.830 6.830 6.830 0 +0.12(+1.71%)
Oct 25, 2019 6.715 6.715 6.715 0 +0.00(+0.00%)
Oct 22, 2019 6.715 6.715 6.715 0 +0.37(+5.75%)
Oct 10, 2019 6.350 6.350 6.350 0 -0.40(-5.93%)
Oct 03, 2019 6.750 6.750 6.750 0 +0.22(+3.37%)
Oct 01, 2019 6.530 6.530 6.530 0 +0.00(+0.00%)
Sep 30, 2019 6.530 6.530 6.530 6.530 800 -0.15(-2.25%)
Sep 27, 2019 6.680 6.680 6.680 6.680 800 +0.34(+5.36%)
Sep 24, 2019 6.340 6.340 6.340 0 +0.19(+3.09%)
Sep 20, 2019 6.150 6.150 6.150 0 -0.14(-2.23%)
Sep 19, 2019 6.290 6.290 6.290 227 +0.00(+0.00%)
Sep 17, 2019 6.290 6.290 6.290 0 +0.00(+0.00%)
Sep 13, 2019 6.290 6.290 6.290 0 +0.00(+0.00%)
Sep 12, 2019 6.290 6.290 6.290 36 +0.00(+0.00%)
Sep 10, 2019 6.290 6.290 6.290 0 +0.47(+8.08%)
Aug 28, 2019 5.820 5.820 5.820 0 +0.00(+0.00%)
Aug 22, 2019 5.820 5.820 5.820 0 +0.13(+2.28%)
Aug 12, 2019 5.690 5.690 5.690 0 -0.31(-5.17%)
Aug 09, 2019 6.140 6.140 6.000 6.000 5,100 -0.06(-0.99%)
Aug 08, 2019 6.060 6.060 6.060 6.060 100 +0.32(+5.57%)
Aug 07, 2019 5.740 5.740 5.740 5.740 533 -0.01(-0.17%)
Aug 06, 2019 5.740 5.750 5.740 5.750 225 -0.05(-0.86%)
Aug 02, 2019 5.800 5.800 5.800 0 -0.12(-2.03%)
Jul 31, 2019 5.920 5.920 5.920 0 +0.30(+5.34%)
Jul 23, 2019 5.620 5.620 5.620 0 -0.03(-0.53%)
Jul 22, 2019 5.650 5.650 5.650 5.650 300 +0.12(+2.17%)
Jul 18, 2019 5.530 5.530 5.530 0 -0.08(-1.43%)
Jul 17, 2019 5.645 5.645 5.610 5.610 5,000 -0.09(-1.58%)
Jul 16, 2019 5.700 5.700 5.700 5.700 2,500 +0.07(+1.24%)
Jul 15, 2019 5.630 5.630 5.630 25 +0.00(+0.00%)
Jul 08, 2019 5.630 5.630 5.630 0 +0.23(+4.26%)
Jul 05, 2019 5.440 5.440 5.400 5.400 400 +0.27(+5.26%)
Jul 03, 2019 5.170 5.170 5.130 5.130 300 +0.23(+4.69%)
Jul 01, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 27, 2019 4.900 4.900 4.900 0 +0.07(+1.45%)
Jun 26, 2019 4.830 4.830 4.830 4.830 400 -0.03(-0.62%)
Jun 21, 2019 4.860 4.860 4.860 0 -0.03(-0.61%)
Jun 20, 2019 4.870 4.890 4.870 4.890 2,326 +0.36(+7.95%)
Jun 18, 2019 4.530 4.530 4.530 0 -0.18(-3.82%)
Jun 13, 2019 4.710 4.710 4.710 0 +0.25(+5.61%)
Jun 06, 2019 4.460 4.460 4.460 0 -0.10(-2.19%)
Jun 04, 2019 4.560 4.560 4.560 0 +0.07(+1.56%)
Jun 03, 2019 4.490 4.490 4.490 4.490 100 -0.05(-1.10%)
May 31, 2019 4.540 4.540 4.540 4.540 100 +0.22(+5.09%)
May 29, 2019 4.320 4.320 4.320 0 +0.08(+2.01%)
May 23, 2019 4.235 4.235 4.235 0 -0.21(-4.83%)
May 22, 2019 4.450 4.450 4.450 4.450 13,200 -0.11(-2.41%)
May 21, 2019 4.560 4.560 4.560 4.560 10,095 -0.10(-2.15%)
May 20, 2019 4.715 4.780 4.620 4.660 32,105 -0.82(-14.96%)
May 15, 2019 5.480 5.480 5.480 0 +0.54(+10.89%)
May 13, 2019 4.942 4.942 4.942 0 -0.21(-4.04%)
May 09, 2019 5.150 5.150 5.150 0 -0.12(-2.28%)
May 08, 2019 5.270 5.270 5.270 5.270 300 +0.03(+0.57%)
May 07, 2019 5.240 5.240 5.240 5.240 1,100 -0.11(-2.06%)
May 06, 2019 5.350 5.350 5.350 4 +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.