Renesas Electronics Corporation (RNECY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.26+0.04 (+0.56%)
As of 11:12AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2021 | 6.25 | 6.27 | 6.22 | 6.26 | 6.26 | 30,582 |
| 22 Sept 2021 | 6.35 | 6.35 | 6.19 | 6.23 | 6.23 | 87,600 |
| 21 Sept 2021 | 6.47 | 6.47 | 6.25 | 6.32 | 6.32 | 72,700 |
| 20 Sept 2021 | 6.28 | 6.40 | 6.24 | 6.28 | 6.28 | 168,000 |
| 17 Sept 2021 | 6.41 | 6.62 | 6.41 | 6.47 | 6.47 | 68,900 |
| 16 Sept 2021 | 6.49 | 6.49 | 6.11 | 6.32 | 6.32 | 56,400 |
| 15 Sept 2021 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 91,000 |
| 14 Sept 2021 | 6.65 | 6.65 | 6.41 | 6.45 | 6.45 | 94,400 |
| 13 Sept 2021 | 6.50 | 6.65 | 6.29 | 6.48 | 6.48 | 176,400 |
| 10 Sept 2021 | 6.10 | 6.39 | 6.10 | 6.17 | 6.17 | 38,300 |
| 09 Sept 2021 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 43,200 |
| 08 Sept 2021 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 20,900 |
| 07 Sept 2021 | 5.89 | 5.89 | 5.66 | 5.74 | 5.74 | 98,500 |
| 03 Sept 2021 | 5.80 | 5.93 | 5.79 | 5.91 | 5.91 | 94,000 |
| 02 Sept 2021 | 5.75 | 5.79 | 5.60 | 5.74 | 5.74 | 56,400 |
| 01 Sept 2021 | 5.36 | 5.58 | 5.36 | 5.58 | 5.58 | 73,400 |
| 31 Aug 2021 | 5.32 | 5.39 | 5.32 | 5.34 | 5.34 | 49,000 |
| 30 Aug 2021 | 5.30 | 5.41 | 5.30 | 5.33 | 5.33 | 113,200 |
| 27 Aug 2021 | 5.04 | 5.22 | 5.04 | 5.22 | 5.22 | 23,400 |
| 26 Aug 2021 | 5.26 | 5.26 | 4.96 | 5.09 | 5.09 | 50,000 |
| 25 Aug 2021 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 95,400 |
| 24 Aug 2021 | 5.03 | 5.38 | 5.00 | 5.24 | 5.24 | 120,100 |
| 23 Aug 2021 | 5.12 | 5.12 | 4.93 | 5.03 | 5.03 | 59,600 |
| 20 Aug 2021 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | 35,600 |
| 19 Aug 2021 | 4.86 | 5.01 | 4.81 | 4.91 | 4.91 | 149,400 |
| 18 Aug 2021 | 5.13 | 5.13 | 5.09 | 5.10 | 5.10 | 47,100 |
| 17 Aug 2021 | 5.12 | 5.24 | 5.09 | 5.11 | 5.11 | 90,500 |
| 16 Aug 2021 | 5.20 | 5.23 | 5.20 | 5.20 | 5.20 | 40,200 |
| 13 Aug 2021 | 5.26 | 5.26 | 5.10 | 5.22 | 5.22 | 71,400 |
| 12 Aug 2021 | 5.07 | 5.42 | 5.07 | 5.25 | 5.25 | 372,900 |
| 11 Aug 2021 | 5.37 | 5.38 | 5.35 | 5.38 | 5.38 | 27,700 |
| 10 Aug 2021 | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | 60,100 |
| 09 Aug 2021 | 5.62 | 5.62 | 5.47 | 5.47 | 5.47 | 17,900 |
| 06 Aug 2021 | 5.56 | 5.59 | 5.43 | 5.46 | 5.46 | 579,700 |
| 05 Aug 2021 | 5.50 | 5.67 | 5.50 | 5.58 | 5.58 | 230,600 |
| 04 Aug 2021 | 5.62 | 5.64 | 5.50 | 5.50 | 5.50 | 141,600 |
| 03 Aug 2021 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 408,400 |
| 02 Aug 2021 | 5.60 | 5.70 | 5.51 | 5.55 | 5.55 | 338,000 |
| 30 Jul 2021 | 5.21 | 5.53 | 5.21 | 5.40 | 5.40 | 26,700 |
| 29 Jul 2021 | 5.35 | 5.52 | 5.35 | 5.49 | 5.49 | 93,000 |
| 28 Jul 2021 | 5.00 | 5.08 | 4.95 | 4.98 | 4.98 | 59,800 |
| 27 Jul 2021 | 5.15 | 5.15 | 5.02 | 5.09 | 5.09 | 75,800 |
| 26 Jul 2021 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 30,500 |
| 23 Jul 2021 | 5.43 | 5.43 | 5.24 | 5.32 | 5.32 | 26,800 |
| 22 Jul 2021 | 5.35 | 5.38 | 5.28 | 5.28 | 5.28 | 20,600 |
| 21 Jul 2021 | 5.39 | 5.39 | 5.20 | 5.29 | 5.29 | 48,000 |
| 20 Jul 2021 | 5.22 | 5.28 | 5.15 | 5.24 | 5.24 | 83,000 |
| 19 Jul 2021 | 5.42 | 5.42 | 5.20 | 5.23 | 5.23 | 41,800 |
| 16 Jul 2021 | 5.59 | 5.59 | 5.52 | 5.59 | 5.59 | 23,700 |
| 15 Jul 2021 | 5.69 | 5.69 | 5.56 | 5.65 | 5.65 | 56,300 |
| 14 Jul 2021 | 5.60 | 5.68 | 5.56 | 5.66 | 5.66 | 37,100 |
| 13 Jul 2021 | 5.32 | 5.55 | 5.32 | 5.53 | 5.53 | 39,200 |
| 12 Jul 2021 | 5.46 | 5.50 | 5.42 | 5.47 | 5.47 | 23,700 |
| 09 Jul 2021 | 5.30 | 5.51 | 5.13 | 5.51 | 5.51 | 60,600 |
| 08 Jul 2021 | 5.25 | 5.30 | 5.19 | 5.26 | 5.26 | 43,000 |
| 07 Jul 2021 | 5.25 | 5.36 | 5.15 | 5.30 | 5.30 | 62,900 |
| 06 Jul 2021 | 5.20 | 5.36 | 5.20 | 5.24 | 5.24 | 29,000 |
| 02 Jul 2021 | 5.25 | 5.27 | 5.20 | 5.24 | 5.24 | 30,200 |
| 01 Jul 2021 | 5.39 | 5.39 | 5.21 | 5.27 | 5.27 | 37,100 |
| 30 Jun 2021 | 5.42 | 5.42 | 5.31 | 5.36 | 5.36 | 14,500 |
| 29 Jun 2021 | 5.45 | 5.45 | 5.29 | 5.42 | 5.42 | 30,600 |
| 28 Jun 2021 | 5.38 | 5.42 | 5.35 | 5.42 | 5.42 | 45,800 |
| 25 Jun 2021 | 5.39 | 5.40 | 5.32 | 5.32 | 5.32 | 18,900 |
| 24 Jun 2021 | 5.53 | 5.53 | 5.38 | 5.44 | 5.44 | 63,400 |
| 23 Jun 2021 | 5.30 | 5.41 | 5.29 | 5.38 | 5.38 | 34,500 |
| 22 Jun 2021 | 5.08 | 5.26 | 5.08 | 5.26 | 5.26 | 87,500 |
| 21 Jun 2021 | 5.25 | 5.29 | 5.20 | 5.27 | 5.27 | 50,300 |
| 18 Jun 2021 | 5.36 | 5.36 | 5.25 | 5.27 | 5.27 | 38,500 |
| 17 Jun 2021 | 5.47 | 5.47 | 5.30 | 5.40 | 5.40 | 40,200 |
| 16 Jun 2021 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 20,900 |
| 15 Jun 2021 | 5.40 | 5.40 | 5.26 | 5.29 | 5.29 | 43,700 |
| 14 Jun 2021 | 5.23 | 5.38 | 5.23 | 5.37 | 5.37 | 51,800 |
| 11 Jun 2021 | 5.33 | 5.40 | 5.30 | 5.31 | 5.31 | 53,600 |
| 10 Jun 2021 | 5.52 | 5.52 | 5.36 | 5.37 | 5.37 | 131,500 |
| 09 Jun 2021 | 5.31 | 5.53 | 5.31 | 5.53 | 5.53 | 38,200 |
| 08 Jun 2021 | 5.62 | 5.62 | 5.40 | 5.45 | 5.45 | 331,800 |
| 07 Jun 2021 | 5.41 | 5.95 | 5.41 | 5.65 | 5.65 | 196,600 |
| 04 Jun 2021 | 5.97 | 5.97 | 5.62 | 5.89 | 5.89 | 83,700 |
| 03 Jun 2021 | 5.64 | 5.71 | 5.50 | 5.68 | 5.68 | 75,800 |
| 02 Jun 2021 | 5.34 | 5.38 | 5.28 | 5.28 | 5.28 | 101,700 |
| 01 Jun 2021 | 5.10 | 5.38 | 5.10 | 5.24 | 5.24 | 121,700 |
| 28 May 2021 | 5.44 | 5.44 | 5.10 | 5.13 | 5.13 | 77,800 |
| 27 May 2021 | 5.54 | 5.54 | 5.35 | 5.42 | 5.42 | 53,000 |
| 26 May 2021 | 5.29 | 5.40 | 5.29 | 5.36 | 5.36 | 25,100 |
| 25 May 2021 | 5.61 | 5.61 | 5.27 | 5.32 | 5.32 | 62,900 |
| 24 May 2021 | 5.28 | 5.44 | 5.28 | 5.35 | 5.35 | 67,200 |
| 21 May 2021 | 5.11 | 5.43 | 5.11 | 5.30 | 5.30 | 60,400 |
| 20 May 2021 | 5.00 | 5.53 | 5.00 | 5.25 | 5.25 | 143,200 |
| 19 May 2021 | 5.23 | 5.23 | 5.05 | 5.11 | 5.11 | 52,300 |
| 18 May 2021 | 5.25 | 5.27 | 5.17 | 5.18 | 5.18 | 65,100 |
| 17 May 2021 | 5.22 | 5.44 | 5.22 | 5.26 | 5.26 | 32,500 |
| 14 May 2021 | 5.20 | 5.50 | 5.20 | 5.44 | 5.44 | 22,400 |
| 13 May 2021 | 5.02 | 5.27 | 5.02 | 5.27 | 5.27 | 113,900 |
| 12 May 2021 | 5.29 | 5.41 | 5.20 | 5.26 | 5.26 | 69,500 |
| 11 May 2021 | 5.22 | 5.51 | 5.22 | 5.38 | 5.38 | 67,200 |
| 10 May 2021 | 5.83 | 5.83 | 5.59 | 5.60 | 5.60 | 132,000 |
| 07 May 2021 | 5.76 | 5.76 | 5.61 | 5.68 | 5.68 | 22,000 |
| 06 May 2021 | 5.65 | 5.82 | 5.51 | 5.59 | 5.59 | 456,800 |
| 05 May 2021 | 5.77 | 5.86 | 5.77 | 5.81 | 5.81 | 105,700 |
| 04 May 2021 | 5.88 | 5.88 | 5.70 | 5.71 | 5.71 | 57,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
