UK markets closed

Renesas Electronics Corporation (RNECF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.42-0.12 (-1.41%)
At close: 11:44AM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20228.428.428.428.428.42200
29 Sept 20228.468.548.468.548.547,300
28 Sept 20228.448.448.448.448.442,400
27 Sept 20228.918.918.918.918.91-
26 Sept 20228.918.918.918.918.9130,000
23 Sept 20228.918.918.918.918.9150,100
22 Sept 20229.319.319.319.319.311,700
21 Sept 20229.199.199.199.199.19700
20 Sept 20229.049.049.049.049.04-
19 Sept 20229.049.049.049.049.04300
16 Sept 20229.219.219.219.219.21-
15 Sept 20229.219.219.219.219.21-
14 Sept 20229.349.349.219.219.211,800
13 Sept 20229.239.239.209.209.20500
12 Sept 20228.818.818.818.818.811,200
09 Sept 20228.818.818.818.818.8150,300
08 Sept 20228.818.818.818.818.812,300
07 Sept 20228.988.988.818.818.811,600
06 Sept 20229.019.019.019.019.01300
02 Sept 20229.339.339.339.339.3350,100
01 Sept 20229.339.339.339.339.33200
31 Aug 20229.429.429.429.429.42-
30 Aug 20229.429.429.429.429.42-
29 Aug 20229.739.739.429.429.428,900
26 Aug 20229.609.609.609.609.6052,200
25 Aug 20229.439.439.439.439.431,300
24 Aug 20229.719.719.719.719.71600
23 Aug 20229.809.839.769.769.762,800
22 Aug 202210.0310.039.779.779.771,400
19 Aug 20229.909.909.909.909.90100
18 Aug 20229.909.909.909.909.9017,600
17 Aug 20229.799.909.799.909.90900
16 Aug 20229.979.979.979.979.971,000
15 Aug 202210.0510.0510.0510.0510.05-
12 Aug 202210.1310.139.9210.0510.0519,700
11 Aug 20229.749.749.729.729.725,500
10 Aug 20229.669.669.669.669.66-
09 Aug 20229.669.669.669.669.66700
08 Aug 20229.789.789.759.759.75500
05 Aug 20229.769.769.769.769.76-
04 Aug 20229.769.769.769.769.76-
03 Aug 20229.769.769.769.769.76-
02 Aug 20229.339.769.339.769.76600
01 Aug 20229.879.879.879.879.87-
29 Jul 20229.879.879.879.879.87-
28 Jul 202210.1910.199.879.879.872,300
27 Jul 202210.3010.3010.3010.3010.30100
26 Jul 20229.829.829.829.829.82-
25 Jul 20229.829.829.829.829.821,000
22 Jul 20229.919.919.859.889.882,900
21 Jul 20229.279.279.279.279.27300
20 Jul 20229.399.399.399.399.39600
19 Jul 20229.079.249.079.249.245,000
18 Jul 20228.768.768.768.768.76-
15 Jul 20228.768.768.768.768.76-
14 Jul 20228.768.768.768.768.76-
13 Jul 20228.758.768.738.768.76131,500
12 Jul 20228.908.908.818.818.8111,800
11 Jul 20229.189.188.888.968.965,000
08 Jul 20229.109.249.019.179.176,800
07 Jul 20228.908.908.908.908.90100
06 Jul 20228.708.708.708.708.70200
05 Jul 20228.958.958.858.858.855,000
01 Jul 20228.948.948.948.948.94200
30 Jun 20229.119.119.029.119.11300
29 Jun 20229.629.629.509.549.54500
28 Jun 20229.879.879.879.879.873,400
27 Jun 20229.589.589.499.499.491,400
24 Jun 20229.759.859.759.789.782,600
23 Jun 20229.249.479.249.479.4716,000
22 Jun 20229.469.469.469.469.462,300
21 Jun 20229.859.859.809.809.8096,800
17 Jun 20229.509.509.419.509.502,500
16 Jun 202210.0610.139.619.619.611,100
15 Jun 202210.1510.1510.1510.1510.1513,200
14 Jun 202210.0010.0010.0010.0010.00400
13 Jun 202210.0110.2210.0010.0010.001,100
10 Jun 202210.7510.7510.4310.4310.431,800
09 Jun 202210.7010.7010.7010.7010.70200
08 Jun 202211.0811.0811.0811.0811.081,000
07 Jun 202211.0911.1511.0811.0811.08900
06 Jun 202211.7511.7511.7511.7511.75100
03 Jun 202211.6311.6311.6311.6311.63300
02 Jun 202211.6711.7511.5811.7511.753,300
01 Jun 202211.9211.9211.9211.9211.92200
31 May 202211.9611.9611.8211.8211.821,000
27 May 202211.7311.9111.7311.9111.915,500
26 May 202211.4811.6811.4811.6811.68800
25 May 202211.3711.4811.3711.4811.482,600
24 May 202211.2111.2111.2111.2111.21500
23 May 202211.5711.6711.5711.6711.67700
20 May 202211.4311.4311.3311.3311.33700
19 May 202211.2811.2811.2611.2611.26200
18 May 202211.2211.2211.0311.0311.033,100
17 May 202211.0011.0911.0011.0911.098,600
16 May 202210.7110.7110.7110.7110.71300
13 May 202210.8010.9010.8010.9010.903,000
12 May 202210.1210.1210.1210.1210.1295,200
11 May 202210.4110.4110.4110.4110.41100
10 May 202210.3410.3410.3410.3410.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...