RNECY - Renesas Electronics Corporation
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 8.55 | 8.75 | 8.55 | 8.74 | 8.74 | 126,900 |
| 07 Jun 2023 | 8.22 | 8.73 | 8.22 | 8.42 | 8.42 | 81,500 |
| 06 Jun 2023 | 8.72 | 8.86 | 8.72 | 8.84 | 8.84 | 310,300 |
| 05 Jun 2023 | 8.83 | 8.89 | 8.74 | 8.82 | 8.82 | 342,200 |
| 02 Jun 2023 | 8.68 | 8.68 | 8.48 | 8.52 | 8.52 | 256,500 |
| 01 Jun 2023 | 8.50 | 8.68 | 8.36 | 8.68 | 8.68 | 890,100 |
| 31 May 2023 | 8.00 | 8.12 | 7.97 | 8.06 | 8.06 | 592,300 |
| 30 May 2023 | 7.95 | 8.01 | 7.87 | 7.87 | 7.87 | 104,700 |
| 26 May 2023 | 7.87 | 8.17 | 7.87 | 8.12 | 8.12 | 116,200 |
| 25 May 2023 | 7.57 | 7.84 | 7.57 | 7.79 | 7.79 | 148,000 |
| 24 May 2023 | 7.67 | 7.67 | 7.45 | 7.48 | 7.48 | 159,700 |
| 23 May 2023 | 7.45 | 7.60 | 7.45 | 7.56 | 7.56 | 108,500 |
| 22 May 2023 | 7.50 | 7.53 | 7.45 | 7.50 | 7.50 | 97,400 |
| 19 May 2023 | 7.50 | 7.65 | 7.50 | 7.64 | 7.64 | 95,300 |
| 18 May 2023 | 7.66 | 7.92 | 7.66 | 7.88 | 7.88 | 58,900 |
| 17 May 2023 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 42,000 |
| 16 May 2023 | 7.40 | 7.52 | 7.38 | 7.47 | 7.47 | 205,900 |
| 15 May 2023 | 7.10 | 7.25 | 7.00 | 7.23 | 7.23 | 79,700 |
| 12 May 2023 | 7.39 | 7.39 | 7.16 | 7.21 | 7.21 | 47,900 |
| 11 May 2023 | 6.96 | 7.10 | 6.86 | 6.94 | 6.94 | 54,100 |
| 10 May 2023 | 6.90 | 7.01 | 6.85 | 6.91 | 6.91 | 72,200 |
| 09 May 2023 | 6.77 | 6.88 | 6.73 | 6.80 | 6.80 | 43,700 |
| 08 May 2023 | 6.83 | 6.83 | 6.69 | 6.81 | 6.81 | 36,100 |
| 05 May 2023 | 6.63 | 6.83 | 6.63 | 6.82 | 6.82 | 51,800 |
| 04 May 2023 | 6.59 | 6.81 | 6.59 | 6.71 | 6.71 | 45,000 |
| 03 May 2023 | 6.65 | 6.75 | 6.64 | 6.64 | 6.64 | 28,100 |
| 02 May 2023 | 6.50 | 6.63 | 6.50 | 6.62 | 6.62 | 83,200 |
| 01 May 2023 | 6.38 | 6.51 | 6.28 | 6.45 | 6.45 | 93,900 |
| 28 Apr 2023 | 6.58 | 6.58 | 6.42 | 6.49 | 6.49 | 51,100 |
| 27 Apr 2023 | 7.00 | 7.00 | 6.82 | 6.86 | 6.86 | 82,200 |
| 26 Apr 2023 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | 49,100 |
| 25 Apr 2023 | 6.73 | 6.80 | 6.63 | 6.63 | 6.63 | 98,700 |
| 24 Apr 2023 | 7.04 | 7.04 | 6.72 | 6.74 | 6.74 | 85,500 |
| 21 Apr 2023 | 6.82 | 6.82 | 6.69 | 6.70 | 6.70 | 50,100 |
| 20 Apr 2023 | 6.91 | 6.94 | 6.86 | 6.86 | 6.86 | 119,000 |
| 19 Apr 2023 | 6.76 | 6.93 | 6.76 | 6.86 | 6.86 | 62,900 |
| 18 Apr 2023 | 6.95 | 6.97 | 6.91 | 6.93 | 6.93 | 65,200 |
| 17 Apr 2023 | 6.88 | 6.93 | 6.86 | 6.92 | 6.92 | 63,400 |
| 14 Apr 2023 | 6.87 | 6.93 | 6.81 | 6.87 | 6.87 | 59,000 |
| 13 Apr 2023 | 6.73 | 6.94 | 6.73 | 6.88 | 6.88 | 30,600 |
| 12 Apr 2023 | 6.83 | 6.93 | 6.72 | 6.73 | 6.73 | 82,600 |
| 11 Apr 2023 | 6.72 | 6.93 | 6.72 | 6.83 | 6.83 | 31,400 |
| 10 Apr 2023 | 6.69 | 6.78 | 6.65 | 6.77 | 6.77 | 53,300 |
| 06 Apr 2023 | 6.63 | 6.73 | 6.63 | 6.69 | 6.69 | 31,700 |
| 05 Apr 2023 | 6.92 | 6.97 | 6.78 | 6.91 | 6.91 | 52,800 |
| 04 Apr 2023 | 6.99 | 7.02 | 6.91 | 6.92 | 6.92 | 45,600 |
| 03 Apr 2023 | 7.16 | 7.16 | 6.85 | 7.10 | 7.10 | 52,300 |
| 31 Mar 2023 | 7.03 | 7.21 | 7.03 | 7.21 | 7.21 | 62,900 |
| 30 Mar 2023 | 6.93 | 6.98 | 6.82 | 6.93 | 6.93 | 55,800 |
| 29 Mar 2023 | 6.84 | 6.89 | 6.74 | 6.86 | 6.86 | 51,000 |
| 28 Mar 2023 | 6.62 | 6.74 | 6.62 | 6.74 | 6.74 | 185,600 |
| 27 Mar 2023 | 6.74 | 6.74 | 6.66 | 6.74 | 6.74 | 75,200 |
| 24 Mar 2023 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | 35,900 |
| 23 Mar 2023 | 6.89 | 6.94 | 6.85 | 6.89 | 6.89 | 162,600 |
| 22 Mar 2023 | 6.58 | 7.00 | 6.58 | 6.85 | 6.85 | 68,300 |
| 21 Mar 2023 | 6.90 | 6.90 | 6.77 | 6.82 | 6.82 | 71,100 |
| 20 Mar 2023 | 6.73 | 6.89 | 6.73 | 6.83 | 6.83 | 49,100 |
| 17 Mar 2023 | 6.86 | 6.90 | 6.77 | 6.86 | 6.86 | 58,400 |
| 16 Mar 2023 | 6.66 | 6.82 | 6.63 | 6.81 | 6.81 | 531,800 |
| 15 Mar 2023 | 6.60 | 6.64 | 6.54 | 6.57 | 6.57 | 85,100 |
| 14 Mar 2023 | 6.66 | 6.71 | 6.64 | 6.68 | 6.68 | 84,300 |
| 13 Mar 2023 | 6.60 | 6.82 | 6.60 | 6.74 | 6.74 | 76,900 |
| 10 Mar 2023 | 6.81 | 6.81 | 6.60 | 6.68 | 6.68 | 80,500 |
| 09 Mar 2023 | 6.73 | 6.85 | 6.73 | 6.75 | 6.75 | 73,800 |
| 08 Mar 2023 | 6.70 | 6.71 | 6.61 | 6.70 | 6.70 | 299,400 |
| 07 Mar 2023 | 6.68 | 6.68 | 6.47 | 6.48 | 6.48 | 76,200 |
| 06 Mar 2023 | 6.63 | 6.70 | 6.62 | 6.62 | 6.62 | 1,179,000 |
| 03 Mar 2023 | 6.56 | 6.78 | 6.56 | 6.72 | 6.72 | 2,904,500 |
| 02 Mar 2023 | 6.44 | 6.44 | 6.28 | 6.37 | 6.37 | 233,100 |
| 01 Mar 2023 | 6.43 | 6.43 | 6.36 | 6.37 | 6.37 | 1,042,500 |
| 28 Feb 2023 | 6.36 | 6.49 | 6.36 | 6.45 | 6.45 | 8,074,100 |
| 27 Feb 2023 | 6.30 | 6.45 | 6.24 | 6.40 | 6.40 | 3,402,300 |
| 24 Feb 2023 | 6.15 | 6.21 | 6.10 | 6.18 | 6.18 | 20,700 |
| 23 Feb 2023 | 6.11 | 6.28 | 6.11 | 6.25 | 6.25 | 87,100 |
| 22 Feb 2023 | 6.15 | 6.17 | 6.09 | 6.17 | 6.17 | 41,400 |
| 21 Feb 2023 | 6.31 | 6.31 | 6.18 | 6.18 | 6.18 | 78,200 |
| 17 Feb 2023 | 6.23 | 6.33 | 6.23 | 6.30 | 6.30 | 15,500 |
| 16 Feb 2023 | 6.50 | 6.53 | 6.45 | 6.46 | 6.46 | 35,600 |
| 15 Feb 2023 | 6.35 | 6.41 | 6.32 | 6.41 | 6.41 | 22,100 |
| 14 Feb 2023 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 87,500 |
| 13 Feb 2023 | 5.93 | 6.04 | 5.93 | 6.02 | 6.02 | 43,800 |
| 10 Feb 2023 | 6.01 | 6.08 | 5.98 | 6.08 | 6.08 | 138,600 |
| 09 Feb 2023 | 5.46 | 5.59 | 5.46 | 5.56 | 5.56 | 77,900 |
| 08 Feb 2023 | 5.34 | 5.36 | 5.27 | 5.31 | 5.31 | 18,000 |
| 07 Feb 2023 | 5.24 | 5.40 | 5.24 | 5.32 | 5.32 | 21,700 |
| 06 Feb 2023 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 49,200 |
| 03 Feb 2023 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 31,500 |
| 02 Feb 2023 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | 21,000 |
| 01 Feb 2023 | 5.16 | 5.30 | 5.01 | 5.21 | 5.21 | 71,800 |
| 31 Jan 2023 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | 31,000 |
| 30 Jan 2023 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 45,100 |
| 27 Jan 2023 | 5.06 | 5.15 | 5.06 | 5.11 | 5.11 | 39,700 |
| 26 Jan 2023 | 5.12 | 5.12 | 5.01 | 5.07 | 5.07 | 45,800 |
| 25 Jan 2023 | 5.14 | 5.19 | 5.09 | 5.16 | 5.16 | 52,100 |
| 24 Jan 2023 | 5.08 | 5.10 | 5.02 | 5.06 | 5.06 | 27,300 |
| 23 Jan 2023 | 5.00 | 5.09 | 4.91 | 5.08 | 5.08 | 201,300 |
| 20 Jan 2023 | 4.96 | 5.05 | 4.96 | 5.04 | 5.04 | 1,193,000 |
| 19 Jan 2023 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 735,400 |
| 18 Jan 2023 | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | 202,400 |
| 17 Jan 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 61,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.