UK markets closed

Renesas Electronics Corporation (RNECY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
8.01-0.22 (-2.67%)
At close: 03:58PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20247.908.107.908.018.01390,000
25 Jul 20248.608.608.158.328.32544,800
24 Jul 20249.609.879.259.379.371,298,600
23 Jul 20249.319.899.319.759.752,544,000
22 Jul 20249.759.909.749.869.86377,000
19 Jul 20249.889.889.699.719.71137,200
18 Jul 20249.529.749.469.629.62308,300
17 Jul 202410.0010.199.659.759.75528,500
16 Jul 202410.0010.2410.0010.1910.19184,900
15 Jul 202410.5410.5410.0210.0210.02106,100
12 Jul 20249.7210.309.7210.2910.29157,900
11 Jul 202410.3610.6810.1410.2410.24291,800
10 Jul 202410.1410.4010.1110.3610.36161,000
09 Jul 202410.2010.3510.0310.1110.11167,100
08 Jul 202410.3110.3110.2010.2210.22127,800
05 Jul 202410.0010.179.8010.1010.10147,200
03 Jul 20249.509.939.509.929.92265,500
02 Jul 20249.389.409.259.409.40236,600
01 Jul 20249.559.559.189.259.25458,800
28 Jun 20249.349.599.179.529.52182,300
27 Jun 20249.189.439.189.339.33111,400
26 Jun 20249.339.679.209.329.32151,300
25 Jun 20249.319.489.209.489.48156,000
24 Jun 20249.289.509.209.239.23263,800
21 Jun 20249.509.679.509.589.5894,900
20 Jun 20249.7810.109.599.619.61183,900
18 Jun 20249.5610.049.569.979.97300,400
17 Jun 20249.6610.089.6610.0410.04151,500
14 Jun 20249.909.989.859.969.96216,400
13 Jun 20249.809.929.519.879.87536,500
12 Jun 20249.309.659.309.519.51135,000
11 Jun 20249.269.699.269.409.40192,300
10 Jun 20249.149.619.149.619.61133,700
07 Jun 20249.569.569.319.409.40171,500
06 Jun 20249.519.689.519.559.55627,700
05 Jun 20249.059.689.059.689.68324,000
04 Jun 20249.049.599.049.259.25275,300
03 Jun 20249.009.369.009.309.30218,300
31 May 20249.589.589.099.129.12242,100
30 May 20249.189.339.019.209.20182,900
29 May 20249.509.509.119.169.16247,200
28 May 20249.609.629.279.559.55237,000
24 May 20249.379.379.009.279.27956,000
23 May 20248.889.148.888.988.983,664,100
22 May 20248.308.708.308.658.65987,800
21 May 20248.458.878.458.708.70132,200
20 May 20248.638.678.458.658.65335,800
17 May 20248.459.088.458.658.65139,800
16 May 20248.828.828.348.518.51190,700
15 May 20248.308.808.308.788.78226,800
14 May 20248.188.428.138.418.41280,300
13 May 20248.358.358.118.198.19770,300
10 May 20247.858.187.858.148.14663,100
09 May 20248.138.137.998.098.09847,100
08 May 20248.108.178.078.158.15687,700
07 May 20248.358.578.338.378.37237,700
06 May 20248.818.818.618.778.77143,600
03 May 20248.208.718.208.648.64245,400
02 May 20248.278.428.278.378.37245,000
01 May 20248.278.358.138.208.20158,400
30 Apr 20248.068.378.068.198.19178,900
29 Apr 20248.138.348.138.328.32245,100
26 Apr 20247.818.267.818.268.26379,100
25 Apr 20247.828.297.828.258.25289,200
24 Apr 20248.008.307.998.018.011,054,500
23 Apr 20247.117.597.117.567.561,133,800
22 Apr 20247.487.557.437.527.52313,300
19 Apr 20247.957.957.537.547.54383,000
18 Apr 20248.008.208.008.078.07311,900
17 Apr 20248.268.278.108.148.14389,900
16 Apr 20248.258.488.258.488.48257,500
15 Apr 20248.968.968.498.638.63598,200
12 Apr 20248.758.758.448.478.47463,200
11 Apr 20248.869.078.789.069.062,234,500
10 Apr 20249.129.128.828.928.921,728,100
09 Apr 20249.329.329.129.219.21339,800
08 Apr 20249.439.469.239.289.28500,900
05 Apr 20248.879.258.879.159.151,305,200
04 Apr 20249.239.338.888.908.901,534,300
03 Apr 20248.659.308.659.159.151,230,900
02 Apr 20248.829.208.649.109.1093,500
01 Apr 20248.928.928.508.828.82428,800
28 Mar 20249.099.098.758.908.90615,900
27 Mar 20248.608.778.608.768.761,548,700
26 Mar 20248.498.888.498.788.781,490,000
25 Mar 20248.778.778.248.508.50127,700
22 Mar 20248.828.828.298.578.5773,100
21 Mar 20248.278.698.278.578.5769,900
20 Mar 20248.328.468.128.468.4695,100
19 Mar 20248.258.308.128.308.3093,000
18 Mar 20248.208.598.208.298.29135,200
15 Mar 20248.538.538.068.068.06229,500
14 Mar 20248.118.217.958.038.0395,100
13 Mar 20248.418.518.118.128.12103,700
12 Mar 20248.408.408.118.388.38110,200
11 Mar 20248.658.658.298.448.44108,700
08 Mar 20248.899.038.638.678.6775,800
07 Mar 20249.189.188.858.938.93198,800
06 Mar 20249.059.068.609.019.01137,600
05 Mar 20249.009.118.918.978.9781,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...