UK markets close in 2 hours 49 minutes

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.01+0.45 (+5.95%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20248.889.228.888.958.95128,100
01 Mar 20248.648.758.558.718.71121,600
29 Feb 20248.158.278.128.268.26143,300
28 Feb 20248.198.238.088.108.10118,300
27 Feb 20248.298.938.298.598.5994,000
26 Feb 20248.568.648.518.568.5685,400
23 Feb 20248.858.858.528.528.5277,800
22 Feb 20248.458.598.458.558.55151,700
21 Feb 20247.988.067.918.008.0092,800
20 Feb 20248.008.367.988.108.10121,300
16 Feb 20248.358.357.978.048.04105,600
15 Feb 20248.608.758.448.548.5492,900
14 Feb 20248.458.758.458.748.74130,100
13 Feb 20248.708.758.608.658.65144,700
12 Feb 20249.119.209.009.139.13153,800
09 Feb 20249.009.119.009.089.08115,100
08 Feb 20248.368.568.368.548.54166,700
07 Feb 20247.888.047.888.048.04145,100
06 Feb 20248.218.227.888.088.0884,600
05 Feb 20247.888.227.888.218.21443,000
02 Feb 20248.038.198.038.158.15179,400
01 Feb 20248.168.228.128.218.2155,200
31 Jan 20248.188.368.188.228.2249,100
30 Jan 20248.378.458.308.358.3592,400
29 Jan 20248.248.278.128.268.26668,700
26 Jan 20248.368.558.368.478.47808,500
25 Jan 20248.608.668.518.608.60210,200
24 Jan 20248.909.048.808.968.9684,000
23 Jan 20248.798.808.678.808.8071,100
22 Jan 20248.818.958.818.898.89117,800
19 Jan 20248.668.848.668.848.84130,200
18 Jan 20248.168.328.168.328.32135,400
17 Jan 20248.258.258.118.118.11123,600
16 Jan 20248.368.518.368.418.41149,600
12 Jan 20248.368.368.238.258.2591,800
11 Jan 20248.288.288.118.158.1561,000
10 Jan 20248.318.348.238.238.23131,100
09 Jan 20248.308.358.228.278.2774,100
08 Jan 20248.168.508.168.508.50127,100
05 Jan 20248.258.408.228.338.3379,600
04 Jan 20248.558.568.438.438.43123,700
03 Jan 20248.648.648.568.568.5649,000
02 Jan 20248.599.138.598.698.6963,700
29 Dec 20238.648.988.648.948.9438,700
28 Dec 20238.939.008.938.948.9454,800
27 Dec 20239.219.278.898.938.93107,700
26 Dec 20239.339.338.939.089.0886,000
22 Dec 20238.908.908.818.878.8751,200
21 Dec 20238.808.968.678.808.80142,500
20 Dec 20238.648.908.648.728.7266,600
19 Dec 20238.648.998.648.838.8359,900
18 Dec 20238.378.898.378.658.65152,300
15 Dec 20238.758.878.758.788.78112,900
14 Dec 20238.549.008.548.848.842,049,100
13 Dec 20238.458.898.458.868.86473,100
12 Dec 20238.078.488.078.378.37102,200
11 Dec 20238.058.148.008.148.1489,200
08 Dec 20237.928.297.928.298.2952,100
07 Dec 20237.738.057.738.038.0389,400
06 Dec 20238.018.648.018.158.15102,400
05 Dec 20238.338.338.228.298.29148,800
04 Dec 20238.528.788.518.618.61236,500
01 Dec 20238.728.758.508.708.7083,300
30 Nov 20238.798.918.618.718.71117,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...