Renesas Electronics Corporation (RNECY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 4.3900 | 4.4800 | 4.2900 | 4.3900 | 4.3900 | 137,900 |
| 04 Oct 2022 | 4.3700 | 4.4400 | 4.3700 | 4.4300 | 4.4300 | 600,600 |
| 03 Oct 2022 | 4.3900 | 4.4200 | 4.2500 | 4.3300 | 4.3300 | 240,600 |
| 30 Sept 2022 | 4.0700 | 4.2500 | 4.0700 | 4.0900 | 4.0900 | 215,800 |
| 29 Sept 2022 | 4.2100 | 4.2300 | 4.1100 | 4.1500 | 4.1500 | 222,000 |
| 28 Sept 2022 | 4.2400 | 4.3200 | 4.2000 | 4.3200 | 4.3200 | 484,700 |
| 27 Sept 2022 | 4.2100 | 4.2900 | 4.1500 | 4.2200 | 4.2200 | 782,300 |
| 26 Sept 2022 | 4.2900 | 4.4300 | 4.2800 | 4.3000 | 4.3000 | 313,200 |
| 23 Sept 2022 | 4.4400 | 4.4500 | 4.3400 | 4.4500 | 4.4500 | 244,400 |
| 22 Sept 2022 | 4.4100 | 4.5900 | 4.4100 | 4.5200 | 4.5200 | 122,300 |
| 21 Sept 2022 | 4.5500 | 4.6800 | 4.4700 | 4.5900 | 4.5900 | 60,200 |
| 20 Sept 2022 | 4.4700 | 4.6400 | 4.4700 | 4.5700 | 4.5700 | 316,500 |
| 19 Sept 2022 | 4.4600 | 4.5900 | 4.3700 | 4.5700 | 4.5700 | 154,000 |
| 16 Sept 2022 | 4.4800 | 4.6000 | 4.4600 | 4.5000 | 4.5000 | 141,300 |
| 15 Sept 2022 | 4.6400 | 4.6500 | 4.4700 | 4.5100 | 4.5100 | 114,000 |
| 14 Sept 2022 | 4.4200 | 4.7000 | 4.4200 | 4.5900 | 4.5900 | 132,200 |
| 13 Sept 2022 | 4.6700 | 4.7300 | 4.4900 | 4.4900 | 4.4900 | 143,200 |
| 12 Sept 2022 | 4.6400 | 4.7100 | 4.6400 | 4.6700 | 4.6700 | 163,500 |
| 09 Sept 2022 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 111,700 |
| 08 Sept 2022 | 4.4600 | 4.5600 | 4.4600 | 4.5000 | 4.5000 | 169,000 |
| 07 Sept 2022 | 4.4400 | 4.4400 | 4.3300 | 4.4100 | 4.4100 | 381,700 |
| 06 Sept 2022 | 4.5400 | 4.6000 | 4.4200 | 4.4600 | 4.4600 | 143,000 |
| 02 Sept 2022 | 4.3100 | 4.5900 | 4.3100 | 4.5000 | 4.5000 | 195,600 |
| 01 Sept 2022 | 4.7300 | 4.7300 | 4.4800 | 4.6000 | 4.6000 | 117,500 |
| 31 Aug 2022 | 4.7100 | 4.7500 | 4.6600 | 4.7200 | 4.7200 | 88,400 |
| 30 Aug 2022 | 4.7200 | 4.7200 | 4.6400 | 4.6600 | 4.6600 | 173,700 |
| 29 Aug 2022 | 4.5200 | 4.7700 | 4.5200 | 4.7200 | 4.7200 | 152,000 |
| 26 Aug 2022 | 4.8700 | 4.8700 | 4.7100 | 4.7100 | 4.7100 | 92,300 |
| 25 Aug 2022 | 4.8200 | 4.9000 | 4.8100 | 4.8900 | 4.8900 | 148,100 |
| 24 Aug 2022 | 4.7800 | 4.8300 | 4.7800 | 4.8100 | 4.8100 | 51,600 |
| 23 Aug 2022 | 4.9200 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 95,400 |
| 22 Aug 2022 | 5.0300 | 5.0300 | 4.8200 | 4.8700 | 4.8700 | 72,800 |
| 19 Aug 2022 | 4.9700 | 5.0400 | 4.9100 | 4.9500 | 4.9500 | 66,700 |
| 18 Aug 2022 | 4.9600 | 4.9900 | 4.9400 | 4.9700 | 4.9700 | 64,000 |
| 17 Aug 2022 | 4.9100 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 96,100 |
| 16 Aug 2022 | 4.9400 | 4.9500 | 4.7800 | 4.9400 | 4.9400 | 96,800 |
| 15 Aug 2022 | 5.0000 | 5.0300 | 4.9700 | 5.0100 | 5.0100 | 137,900 |
| 12 Aug 2022 | 4.7800 | 4.9500 | 4.7800 | 4.9500 | 4.9500 | 65,300 |
| 11 Aug 2022 | 4.8600 | 4.8900 | 4.7700 | 4.8000 | 4.8000 | 97,900 |
| 10 Aug 2022 | 4.7800 | 4.8300 | 4.7600 | 4.8000 | 4.8000 | 86,200 |
| 09 Aug 2022 | 4.7900 | 4.7900 | 4.7400 | 4.7400 | 4.7400 | 165,900 |
| 08 Aug 2022 | 4.7400 | 4.8900 | 4.7400 | 4.8100 | 4.8100 | 64,800 |
| 05 Aug 2022 | 4.8500 | 4.8600 | 4.8000 | 4.8200 | 4.8200 | 63,600 |
| 04 Aug 2022 | 4.8200 | 4.8800 | 4.8200 | 4.8500 | 4.8500 | 1,226,700 |
| 03 Aug 2022 | 4.8500 | 4.8500 | 4.7200 | 4.7700 | 4.7700 | 631,400 |
| 02 Aug 2022 | 4.6100 | 4.8500 | 4.6100 | 4.6800 | 4.6800 | 265,300 |
| 01 Aug 2022 | 4.6300 | 4.8200 | 4.6300 | 4.8100 | 4.8100 | 113,300 |
| 29 Jul 2022 | 4.7100 | 4.7400 | 4.6600 | 4.7200 | 4.7200 | 75,400 |
| 28 Jul 2022 | 4.9400 | 5.1900 | 4.8900 | 5.0900 | 5.0900 | 93,900 |
| 27 Jul 2022 | 4.8200 | 5.1300 | 4.8200 | 5.0800 | 5.0800 | 147,500 |
| 26 Jul 2022 | 4.8300 | 4.8300 | 4.6900 | 4.6900 | 4.6900 | 131,000 |
| 25 Jul 2022 | 4.7500 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 140,300 |
| 22 Jul 2022 | 4.9400 | 4.9500 | 4.8000 | 4.8100 | 4.8100 | 85,800 |
| 21 Jul 2022 | 4.6700 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 109,200 |
| 20 Jul 2022 | 4.6800 | 4.7000 | 4.5800 | 4.6700 | 4.6700 | 254,400 |
| 19 Jul 2022 | 4.4900 | 4.5600 | 4.4900 | 4.5500 | 4.5500 | 670,200 |
| 18 Jul 2022 | 4.3500 | 4.5200 | 4.3500 | 4.3900 | 4.3900 | 94,000 |
| 15 Jul 2022 | 4.3400 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 103,000 |
| 14 Jul 2022 | 4.2100 | 4.4100 | 4.2100 | 4.4100 | 4.4100 | 136,200 |
| 13 Jul 2022 | 4.3100 | 4.3700 | 4.2900 | 4.3300 | 4.3300 | 229,800 |
| 12 Jul 2022 | 4.3900 | 4.4200 | 4.2900 | 4.3600 | 4.3600 | 764,600 |
| 11 Jul 2022 | 4.3000 | 4.4200 | 4.3000 | 4.3600 | 4.3600 | 211,200 |
| 08 Jul 2022 | 4.5600 | 4.5600 | 4.4100 | 4.5600 | 4.5600 | 163,700 |
| 07 Jul 2022 | 4.3500 | 4.4600 | 4.3500 | 4.4600 | 4.4600 | 249,500 |
| 06 Jul 2022 | 4.3600 | 4.3600 | 4.2600 | 4.3100 | 4.3100 | 455,900 |
| 05 Jul 2022 | 4.3100 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 280,200 |
| 01 Jul 2022 | 4.3300 | 4.4700 | 4.3300 | 4.4000 | 4.4000 | 313,100 |
| 30 Jun 2022 | 4.6000 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | 222,800 |
| 29 Jun 2022 | 4.7000 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 252,900 |
| 28 Jun 2022 | 4.8900 | 4.9000 | 4.7400 | 4.7500 | 4.7500 | 329,600 |
| 27 Jun 2022 | 4.8300 | 4.8700 | 4.7700 | 4.7700 | 4.7700 | 196,500 |
| 24 Jun 2022 | 4.8400 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 176,800 |
| 23 Jun 2022 | 4.5700 | 4.7100 | 4.5700 | 4.6300 | 4.6300 | 370,700 |
| 22 Jun 2022 | 4.6500 | 4.7800 | 4.6500 | 4.6500 | 4.6500 | 468,300 |
| 21 Jun 2022 | 4.8500 | 4.9100 | 4.8300 | 4.8600 | 4.8600 | 302,600 |
| 17 Jun 2022 | 4.7500 | 4.7500 | 4.5900 | 4.6800 | 4.6800 | 236,500 |
| 16 Jun 2022 | 5.0200 | 5.0200 | 4.7500 | 4.7900 | 4.7900 | 244,400 |
| 15 Jun 2022 | 4.9800 | 5.1000 | 4.9000 | 5.0400 | 5.0400 | 348,200 |
| 14 Jun 2022 | 4.8100 | 5.0000 | 4.8100 | 4.9600 | 4.9600 | 312,000 |
| 13 Jun 2022 | 5.1200 | 5.1500 | 4.8500 | 4.9200 | 4.9200 | 76,200 |
| 10 Jun 2022 | 5.2800 | 5.2800 | 5.1300 | 5.1500 | 5.1500 | 160,200 |
| 09 Jun 2022 | 5.3900 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 33,400 |
| 08 Jun 2022 | 5.4300 | 5.5200 | 5.4300 | 5.4500 | 5.4500 | 71,000 |
| 07 Jun 2022 | 5.5500 | 5.6100 | 5.5300 | 5.5900 | 5.5900 | 46,900 |
| 06 Jun 2022 | 5.7300 | 5.8500 | 5.7300 | 5.7800 | 5.7800 | 72,400 |
| 03 Jun 2022 | 5.8000 | 5.8000 | 5.7100 | 5.7100 | 5.7100 | 38,400 |
| 02 Jun 2022 | 5.8600 | 5.9400 | 5.7600 | 5.9100 | 5.9100 | 53,100 |
| 01 Jun 2022 | 6.0000 | 6.0100 | 5.8700 | 5.9100 | 5.9100 | 85,400 |
| 31 May 2022 | 5.8800 | 5.9400 | 5.8100 | 5.8400 | 5.8400 | 113,100 |
| 27 May 2022 | 5.8800 | 5.9800 | 5.8800 | 5.9800 | 5.9800 | 116,400 |
| 26 May 2022 | 5.7400 | 5.8200 | 5.6400 | 5.8200 | 5.8200 | 162,200 |
| 25 May 2022 | 5.6600 | 5.7400 | 5.6600 | 5.7300 | 5.7300 | 107,200 |
| 24 May 2022 | 5.7100 | 5.7100 | 5.3900 | 5.5300 | 5.5300 | 301,900 |
| 23 May 2022 | 5.7600 | 5.8200 | 5.7300 | 5.7900 | 5.7900 | 285,000 |
| 20 May 2022 | 5.6700 | 5.7400 | 5.5800 | 5.6900 | 5.6900 | 83,800 |
| 19 May 2022 | 5.5700 | 5.6700 | 5.5500 | 5.6100 | 5.6100 | 76,400 |
| 18 May 2022 | 5.5200 | 5.5600 | 5.4300 | 5.4300 | 5.4300 | 65,400 |
| 17 May 2022 | 5.5000 | 5.5000 | 5.4300 | 5.4600 | 5.4600 | 224,300 |
| 16 May 2022 | 5.3300 | 5.4000 | 5.2900 | 5.4000 | 5.4000 | 102,000 |
| 13 May 2022 | 5.1700 | 5.4400 | 5.1700 | 5.4400 | 5.4400 | 114,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
