UK markets close in 1 hour 46 minutes

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.8500+0.1100 (+2.32%)
As of 03:45PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20224.74504.85004.69204.85004.8500154,462
29 Nov 20224.73004.88004.71004.74004.740086,100
28 Nov 20224.74005.04004.74004.90004.900082,400
25 Nov 20224.89005.12004.83004.97004.970043,500
23 Nov 20224.71005.00004.71004.95004.950036,000
22 Nov 20224.94004.94004.82004.93004.930056,700
21 Nov 20224.98004.98004.79004.81004.810041,800
18 Nov 20225.02005.02004.75004.84004.840049,000
17 Nov 20224.99004.99004.69004.94004.9400202,900
16 Nov 20225.14005.14004.83004.97004.970063,500
15 Nov 20224.76004.97004.76004.95004.9500108,100
14 Nov 20224.75004.86004.75004.83004.830050,300
11 Nov 20224.88005.00004.82004.99004.9900102,100
10 Nov 20224.71004.78004.50004.72004.7200624,000
09 Nov 20224.49004.49004.38004.43004.4300199,500
08 Nov 20224.35004.46004.33004.40004.4000554,300
07 Nov 20224.20004.41004.20004.29004.2900277,500
04 Nov 20224.15004.22004.05004.20004.2000175,700
03 Nov 20224.04004.21004.03004.07004.0700152,400
02 Nov 20224.21004.27004.11004.12004.1200224,200
01 Nov 20224.26004.26004.12004.17004.1700218,600
31 Oct 20224.00004.22004.00004.10004.1000161,600
28 Oct 20224.03004.22004.03004.22004.2200174,100
27 Oct 20224.20004.23004.12004.12004.1200301,500
26 Oct 20224.22004.35004.16004.20004.2000242,800
25 Oct 20224.22004.31004.18004.29004.2900317,600
24 Oct 20224.02004.16004.02004.15004.1500287,900
21 Oct 20223.91004.09003.88004.05004.0500128,500
20 Oct 20223.85004.04003.85003.95003.9500213,800
19 Oct 20223.92004.04003.92003.98003.980077,300
18 Oct 20224.08004.09003.99003.99003.9900252,100
17 Oct 20224.07004.13004.00004.08004.0800291,900
14 Oct 20224.06004.08003.98003.98003.9800115,800
13 Oct 20224.02004.20003.98004.13004.1300212,900
12 Oct 20224.04004.16004.00004.02004.0200257,500
11 Oct 20224.19004.22004.11004.17004.1700178,000
10 Oct 20224.31004.57004.24004.35004.3500210,600
07 Oct 20224.31004.48004.31004.36004.360088,000
06 Oct 20224.49004.52004.36004.49004.490093,100
05 Oct 20224.39004.48004.29004.39004.3900137,900
04 Oct 20224.37004.44004.37004.43004.4300600,600
03 Oct 20224.39004.42004.25004.33004.3300240,600
30 Sept 20224.07004.25004.07004.09004.0900215,800
29 Sept 20224.21004.23004.11004.15004.1500222,000
28 Sept 20224.24004.32004.20004.32004.3200484,700
27 Sept 20224.21004.29004.15004.22004.2200782,300
26 Sept 20224.29004.43004.28004.30004.3000313,200
23 Sept 20224.44004.45004.34004.45004.4500244,400
22 Sept 20224.41004.59004.41004.52004.5200122,300
21 Sept 20224.55004.68004.47004.59004.590060,200
20 Sept 20224.47004.64004.47004.57004.5700316,500
19 Sept 20224.46004.59004.37004.57004.5700154,000
16 Sept 20224.48004.60004.46004.50004.5000141,300
15 Sept 20224.64004.65004.47004.51004.5100114,000
14 Sept 20224.42004.70004.42004.59004.5900132,200
13 Sept 20224.67004.73004.49004.49004.4900143,200
12 Sept 20224.64004.71004.64004.67004.6700163,500
09 Sept 20224.60004.66004.60004.66004.6600111,700
08 Sept 20224.46004.56004.46004.50004.5000169,000
07 Sept 20224.44004.44004.33004.41004.4100381,700
06 Sept 20224.54004.60004.42004.46004.4600143,000
02 Sept 20224.31004.59004.31004.50004.5000195,600
01 Sept 20224.73004.73004.48004.60004.6000117,500
31 Aug 20224.71004.75004.66004.72004.720088,400
30 Aug 20224.72004.72004.64004.66004.6600173,700
29 Aug 20224.52004.77004.52004.72004.7200152,000
26 Aug 20224.87004.87004.71004.71004.710092,300
25 Aug 20224.82004.90004.81004.89004.8900148,100
24 Aug 20224.78004.83004.78004.81004.810051,600
23 Aug 20224.92004.92004.80004.84004.840095,400
22 Aug 20225.03005.03004.82004.87004.870072,800
19 Aug 20224.97005.04004.91004.95004.950066,700
18 Aug 20224.96004.99004.94004.97004.970064,000
17 Aug 20224.91004.95004.83004.87004.870096,100
16 Aug 20224.94004.95004.78004.94004.940096,800
15 Aug 20225.00005.03004.97005.01005.0100137,900
12 Aug 20224.78004.95004.78004.95004.950065,300
11 Aug 20224.86004.89004.77004.80004.800097,900
10 Aug 20224.78004.83004.76004.80004.800086,200
09 Aug 20224.79004.79004.74004.74004.7400165,900
08 Aug 20224.74004.89004.74004.81004.810064,800
05 Aug 20224.85004.86004.80004.82004.820063,600
04 Aug 20224.82004.88004.82004.85004.85001,226,700
03 Aug 20224.85004.85004.72004.77004.7700631,400
02 Aug 20224.61004.85004.61004.68004.6800265,300
01 Aug 20224.63004.82004.63004.81004.8100113,300
29 Jul 20224.71004.74004.66004.72004.720075,400
28 Jul 20224.94005.19004.89005.09005.090093,900
27 Jul 20224.82005.13004.82005.08005.0800147,500
26 Jul 20224.83004.83004.69004.69004.6900131,000
25 Jul 20224.75004.85004.75004.83004.8300140,300
22 Jul 20224.94004.95004.80004.81004.810085,800
21 Jul 20224.67004.80004.67004.80004.8000109,200
20 Jul 20224.68004.70004.58004.67004.6700254,400
19 Jul 20224.49004.56004.49004.55004.5500670,200
18 Jul 20224.35004.52004.35004.39004.390094,000
15 Jul 20224.34004.40004.32004.40004.4000103,000
14 Jul 20224.21004.41004.21004.41004.4100136,200
13 Jul 20224.31004.37004.29004.33004.3300229,800
12 Jul 20224.39004.42004.29004.36004.3600764,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...