UK Markets open in 4 hrs 15 mins

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.30-0.24 (-4.33%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20225.315.395.255.305.30119,500
26 Jan 20225.535.685.515.545.54173,700
25 Jan 20225.595.595.435.495.49135,100
24 Jan 20225.545.815.545.755.75173,400
21 Jan 20225.895.895.675.685.6861,400
20 Jan 20226.056.115.955.955.9573,700
19 Jan 20226.006.206.006.126.1261,000
18 Jan 20226.206.286.156.166.1644,400
14 Jan 20226.226.306.216.306.3040,100
13 Jan 20226.116.356.116.226.2271,200
12 Jan 20226.126.256.126.256.2573,600
11 Jan 20226.006.085.816.086.08122,600
10 Jan 20225.946.055.896.016.0154,000
07 Jan 20226.146.146.036.066.0632,400
06 Jan 20226.156.266.156.216.2145,800
05 Jan 20226.186.456.186.276.2726,900
04 Jan 20226.276.476.276.416.4198,300
03 Jan 20225.866.195.866.186.1854,000
31 Dec 20215.966.205.966.206.2025,900
30 Dec 20216.176.196.156.196.1951,600
29 Dec 20215.976.345.976.206.2015,400
28 Dec 20216.206.226.176.206.2033,800
27 Dec 20216.256.316.126.186.1851,700
23 Dec 20216.396.396.016.226.2250,400
22 Dec 20216.326.346.156.186.1834,400
21 Dec 20216.156.156.016.016.0144,400
20 Dec 20216.126.125.966.006.0043,400
17 Dec 20216.066.236.066.126.1227,100
16 Dec 20216.416.416.136.246.24262,800
15 Dec 20216.036.306.016.306.3041,600
14 Dec 20216.296.326.116.166.1628,200
13 Dec 20216.416.416.296.396.3934,200
10 Dec 20216.606.606.326.436.4327,100
09 Dec 20216.496.546.356.376.3713,300
08 Dec 20216.456.556.456.556.5540,200
07 Dec 20215.996.305.996.286.2863,600
06 Dec 20215.976.285.976.166.16137,500
03 Dec 20216.266.266.096.146.1486,700
02 Dec 20215.946.255.946.216.2143,600
01 Dec 20216.126.366.126.266.2647,000
30 Nov 20216.486.486.246.316.3174,800
29 Nov 20216.066.446.066.406.4027,900
26 Nov 20216.416.416.196.196.1934,600
24 Nov 20216.586.586.406.466.4678,100
23 Nov 20216.506.916.506.736.7341,300
22 Nov 20216.846.846.686.686.68107,000
19 Nov 20216.686.966.656.816.8145,300
18 Nov 20216.756.756.396.606.6055,800
17 Nov 20216.376.636.376.506.5042,300
16 Nov 20216.456.526.366.366.3687,100
15 Nov 20216.506.656.456.476.47342,600
12 Nov 20216.286.546.286.536.53155,700
11 Nov 20216.156.496.156.396.3948,700
10 Nov 20216.586.586.196.306.3055,900
09 Nov 20216.406.566.326.356.3533,900
08 Nov 20216.846.846.486.526.5224,400
05 Nov 20216.506.536.316.526.5265,800
04 Nov 20216.526.526.446.506.5079,900
03 Nov 20216.006.396.006.296.2940,800
02 Nov 20216.256.376.226.236.2353,200
01 Nov 20216.006.146.006.126.1293,900
29 Oct 20216.046.156.046.156.1537,100
28 Oct 20216.266.506.266.506.50101,100
27 Oct 20216.266.265.906.116.1151,100
26 Oct 20216.306.305.936.116.1170,800
25 Oct 20216.276.276.106.166.16178,200
22 Oct 20215.956.135.956.076.0759,000
21 Oct 20215.965.965.765.805.8033,200
20 Oct 20216.146.145.976.006.0032,300
19 Oct 20215.836.165.836.046.0448,200
18 Oct 20215.765.845.645.835.8350,700
15 Oct 20215.995.995.795.805.8056,600
14 Oct 20215.655.755.645.755.7598,200
13 Oct 20215.565.655.505.545.5465,400
12 Oct 20215.515.665.515.635.6364,500
11 Oct 20215.745.825.735.765.7693,100
08 Oct 20216.006.005.655.855.8548,900
07 Oct 20215.865.895.845.875.8776,900
06 Oct 20215.845.885.725.865.8644,200
05 Oct 20215.585.915.585.855.8555,100
04 Oct 20216.006.005.705.795.79145,600
01 Oct 20216.306.306.166.206.2074,300
30 Sept 20216.256.256.176.216.2130,800
29 Sept 20216.286.496.286.316.3149,500
28 Sept 20216.476.476.096.226.2236,800
27 Sept 20216.676.676.456.466.4656,500
24 Sept 20216.526.526.386.506.5086,700
23 Sept 20216.256.276.226.276.2780,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...