UK markets closed

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.35+0.14 (+2.69%)
At close: 03:45PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20235.445.445.345.355.3521,018
01 Feb 20235.165.305.015.215.2171,800
31 Jan 20235.075.115.045.115.1131,000
30 Jan 20235.115.165.095.115.1145,100
27 Jan 20235.065.155.065.115.1139,700
26 Jan 20235.125.125.015.075.0745,800
25 Jan 20235.145.195.095.165.1652,100
24 Jan 20235.085.105.025.065.0627,300
23 Jan 20235.005.094.915.085.08201,300
20 Jan 20234.965.054.965.045.041,193,000
19 Jan 20235.015.024.964.974.97735,400
18 Jan 20235.025.024.934.954.95202,400
17 Jan 20234.905.004.905.005.0061,700
13 Jan 20234.884.914.864.914.9123,300
12 Jan 20234.824.964.784.894.89181,200
11 Jan 20234.544.754.544.744.74206,000
10 Jan 20234.704.704.564.604.60113,500
09 Jan 20234.584.684.584.624.6272,000
06 Jan 20234.454.584.434.584.5845,100
05 Jan 20234.354.394.314.374.37327,600
04 Jan 20234.354.504.354.414.41144,200
03 Jan 20234.394.464.364.434.4367,100
30 Dec 20224.354.494.354.394.3991,600
29 Dec 20224.414.494.314.474.47143,000
28 Dec 20224.504.504.324.364.36118,400
27 Dec 20224.414.494.354.384.3872,600
23 Dec 20224.314.504.314.454.45130,200
22 Dec 20224.434.524.334.394.3974,500
21 Dec 20224.524.524.454.524.52115,200
20 Dec 20224.554.594.514.534.5392,700
19 Dec 20224.434.684.434.514.51123,800
16 Dec 20224.434.644.434.574.5769,800
15 Dec 20224.604.714.584.614.6140,800
14 Dec 20224.774.944.714.804.8033,000
13 Dec 20224.824.874.734.794.7936,300
12 Dec 20224.834.834.674.744.7447,800
09 Dec 20224.724.774.704.754.7553,200
08 Dec 20224.724.724.584.664.6675,800
07 Dec 20224.604.644.584.624.6239,200
06 Dec 20224.574.714.574.644.6453,100
05 Dec 20224.584.874.584.724.7229,600
02 Dec 20224.804.854.664.854.8543,500
01 Dec 20225.105.104.864.904.9029,000
30 Nov 20224.754.854.694.854.85154,500
29 Nov 20224.734.884.714.744.7486,100
28 Nov 20224.745.044.744.904.9082,400
25 Nov 20224.895.124.834.974.9743,500
23 Nov 20224.715.004.714.954.9536,000
22 Nov 20224.944.944.824.934.9356,700
21 Nov 20224.984.984.794.814.8141,800
18 Nov 20225.025.024.754.844.8449,000
17 Nov 20224.994.994.694.944.94202,900
16 Nov 20225.145.144.834.974.9763,500
15 Nov 20224.764.974.764.954.95108,100
14 Nov 20224.754.864.754.834.8350,300
11 Nov 20224.885.004.824.994.99102,100
10 Nov 20224.714.784.504.724.72624,000
09 Nov 20224.494.494.384.434.43199,500
08 Nov 20224.354.464.334.404.40554,300
07 Nov 20224.204.414.204.294.29277,500
04 Nov 20224.154.224.054.204.20175,700
03 Nov 20224.044.214.034.074.07152,400
02 Nov 20224.214.274.114.124.12224,200
01 Nov 20224.264.264.124.174.17218,600
31 Oct 20224.004.224.004.104.10161,600
28 Oct 20224.034.224.034.224.22174,100
27 Oct 20224.204.234.124.124.12301,500
26 Oct 20224.224.354.164.204.20242,800
25 Oct 20224.224.314.184.294.29317,600
24 Oct 20224.024.164.024.154.15287,900
21 Oct 20223.914.093.884.054.05128,500
20 Oct 20223.854.043.853.953.95213,800
19 Oct 20223.924.043.923.983.9877,300
18 Oct 20224.084.093.993.993.99252,100
17 Oct 20224.074.134.004.084.08291,900
14 Oct 20224.064.083.983.983.98115,800
13 Oct 20224.024.203.984.134.13212,900
12 Oct 20224.044.164.004.024.02257,500
11 Oct 20224.194.224.114.174.17178,000
10 Oct 20224.314.574.244.354.35210,600
07 Oct 20224.314.484.314.364.3688,000
06 Oct 20224.494.524.364.494.4993,100
05 Oct 20224.394.484.294.394.39137,900
04 Oct 20224.374.444.374.434.43600,600
03 Oct 20224.394.424.254.334.33240,600
30 Sept 20224.074.254.074.094.09215,800
29 Sept 20224.214.234.114.154.15222,000
28 Sept 20224.244.324.204.324.32484,700
27 Sept 20224.214.294.154.224.22782,300
26 Sept 20224.294.434.284.304.30313,200
23 Sept 20224.444.454.344.454.45244,400
22 Sept 20224.414.594.414.524.52122,300
21 Sept 20224.554.684.474.594.5960,200
20 Sept 20224.474.644.474.574.57316,500
19 Sept 20224.464.594.374.574.57154,000
16 Sept 20224.484.604.464.504.50141,300
15 Sept 20224.644.654.474.514.51114,000
14 Sept 20224.424.704.424.594.59132,200
13 Sept 20224.674.734.494.494.49143,200
12 Sept 20224.644.714.644.674.67163,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...