UK markets close in 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20216.256.276.226.266.2630,582
22 Sept 20216.356.356.196.236.2387,600
21 Sept 20216.476.476.256.326.3272,700
20 Sept 20216.286.406.246.286.28168,000
17 Sept 20216.416.626.416.476.4768,900
16 Sept 20216.496.496.116.326.3256,400
15 Sept 20216.416.496.416.496.4991,000
14 Sept 20216.656.656.416.456.4594,400
13 Sept 20216.506.656.296.486.48176,400
10 Sept 20216.106.396.106.176.1738,300
09 Sept 20215.856.005.856.006.0043,200
08 Sept 20215.755.795.755.785.7820,900
07 Sept 20215.895.895.665.745.7498,500
03 Sept 20215.805.935.795.915.9194,000
02 Sept 20215.755.795.605.745.7456,400
01 Sept 20215.365.585.365.585.5873,400
31 Aug 20215.325.395.325.345.3449,000
30 Aug 20215.305.415.305.335.33113,200
27 Aug 20215.045.225.045.225.2223,400
26 Aug 20215.265.264.965.095.0950,000
25 Aug 20215.205.255.205.255.2595,400
24 Aug 20215.035.385.005.245.24120,100
23 Aug 20215.125.124.935.035.0359,600
20 Aug 20215.055.054.904.954.9535,600
19 Aug 20214.865.014.814.914.91149,400
18 Aug 20215.135.135.095.105.1047,100
17 Aug 20215.125.245.095.115.1190,500
16 Aug 20215.205.235.205.205.2040,200
13 Aug 20215.265.265.105.225.2271,400
12 Aug 20215.075.425.075.255.25372,900
11 Aug 20215.375.385.355.385.3827,700
10 Aug 20215.495.495.345.385.3860,100
09 Aug 20215.625.625.475.475.4717,900
06 Aug 20215.565.595.435.465.46579,700
05 Aug 20215.505.675.505.585.58230,600
04 Aug 20215.625.645.505.505.50141,600
03 Aug 20215.535.605.535.605.60408,400
02 Aug 20215.605.705.515.555.55338,000
30 Jul 20215.215.535.215.405.4026,700
29 Jul 20215.355.525.355.495.4993,000
28 Jul 20215.005.084.954.984.9859,800
27 Jul 20215.155.155.025.095.0975,800
26 Jul 20215.305.305.185.225.2230,500
23 Jul 20215.435.435.245.325.3226,800
22 Jul 20215.355.385.285.285.2820,600
21 Jul 20215.395.395.205.295.2948,000
20 Jul 20215.225.285.155.245.2483,000
19 Jul 20215.425.425.205.235.2341,800
16 Jul 20215.595.595.525.595.5923,700
15 Jul 20215.695.695.565.655.6556,300
14 Jul 20215.605.685.565.665.6637,100
13 Jul 20215.325.555.325.535.5339,200
12 Jul 20215.465.505.425.475.4723,700
09 Jul 20215.305.515.135.515.5160,600
08 Jul 20215.255.305.195.265.2643,000
07 Jul 20215.255.365.155.305.3062,900
06 Jul 20215.205.365.205.245.2429,000
02 Jul 20215.255.275.205.245.2430,200
01 Jul 20215.395.395.215.275.2737,100
30 Jun 20215.425.425.315.365.3614,500
29 Jun 20215.455.455.295.425.4230,600
28 Jun 20215.385.425.355.425.4245,800
25 Jun 20215.395.405.325.325.3218,900
24 Jun 20215.535.535.385.445.4463,400
23 Jun 20215.305.415.295.385.3834,500
22 Jun 20215.085.265.085.265.2687,500
21 Jun 20215.255.295.205.275.2750,300
18 Jun 20215.365.365.255.275.2738,500
17 Jun 20215.475.475.305.405.4040,200
16 Jun 20215.295.355.295.355.3520,900
15 Jun 20215.405.405.265.295.2943,700
14 Jun 20215.235.385.235.375.3751,800
11 Jun 20215.335.405.305.315.3153,600
10 Jun 20215.525.525.365.375.37131,500
09 Jun 20215.315.535.315.535.5338,200
08 Jun 20215.625.625.405.455.45331,800
07 Jun 20215.415.955.415.655.65196,600
04 Jun 20215.975.975.625.895.8983,700
03 Jun 20215.645.715.505.685.6875,800
02 Jun 20215.345.385.285.285.28101,700
01 Jun 20215.105.385.105.245.24121,700
28 May 20215.445.445.105.135.1377,800
27 May 20215.545.545.355.425.4253,000
26 May 20215.295.405.295.365.3625,100
25 May 20215.615.615.275.325.3262,900
24 May 20215.285.445.285.355.3567,200
21 May 20215.115.435.115.305.3060,400
20 May 20215.005.535.005.255.25143,200
19 May 20215.235.235.055.115.1152,300
18 May 20215.255.275.175.185.1865,100
17 May 20215.225.445.225.265.2632,500
14 May 20215.205.505.205.445.4422,400
13 May 20215.025.275.025.275.27113,900
12 May 20215.295.415.205.265.2669,500
11 May 20215.225.515.225.385.3867,200
10 May 20215.835.835.595.605.60132,000
07 May 20215.765.765.615.685.6822,000
06 May 20215.655.825.515.595.59456,800
05 May 20215.775.865.775.815.81105,700
04 May 20215.885.885.705.715.7157,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...