Renesas Electronics Corporation (RNECY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 4.7000 | 4.7000 | 4.6100 | 4.6700 | 4.6700 | 10,216 |
| 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 |
| 12 May 2022 | 5.2600 | 5.2600 | 5.0600 | 5.1100 | 5.1100 | 181,500 |
| 11 May 2022 | 5.0100 | 5.3200 | 5.0100 | 5.1700 | 5.1700 | 111,100 |
| 10 May 2022 | 5.0200 | 5.2300 | 5.0200 | 5.1900 | 5.1900 | 341,800 |
| 09 May 2022 | 5.3600 | 5.3600 | 5.0500 | 5.0900 | 5.0900 | 145,600 |
| 06 May 2022 | 5.2900 | 5.4400 | 5.2900 | 5.3800 | 5.3800 | 154,200 |
| 05 May 2022 | 5.2200 | 5.5400 | 5.2200 | 5.3000 | 5.3000 | 138,700 |
| 04 May 2022 | 5.3700 | 5.5700 | 5.3100 | 5.5600 | 5.5600 | 178,900 |
| 03 May 2022 | 5.1600 | 5.4000 | 5.1600 | 5.3700 | 5.3700 | 297,500 |
| 02 May 2022 | 5.3300 | 5.3700 | 5.2700 | 5.3600 | 5.3600 | 261,200 |
| 29 Apr 2022 | 5.4800 | 5.5000 | 5.3500 | 5.3700 | 5.3700 | 115,700 |
| 28 Apr 2022 | 5.4000 | 5.5000 | 5.3300 | 5.4800 | 5.4800 | 210,300 |
| 27 Apr 2022 | 5.2400 | 5.4900 | 5.2400 | 5.4000 | 5.4000 | 452,400 |
| 26 Apr 2022 | 5.1000 | 5.2600 | 5.1000 | 5.1200 | 5.1200 | 302,400 |
| 25 Apr 2022 | 5.2100 | 5.2600 | 5.1500 | 5.2600 | 5.2600 | 242,400 |
| 22 Apr 2022 | 5.3200 | 5.3400 | 5.1900 | 5.2000 | 5.2000 | 76,600 |
| 21 Apr 2022 | 5.4100 | 5.4100 | 5.2200 | 5.2300 | 5.2300 | 129,300 |
| 20 Apr 2022 | 5.2100 | 5.2600 | 5.1700 | 5.2100 | 5.2100 | 114,800 |
| 19 Apr 2022 | 5.4200 | 5.4200 | 5.2500 | 5.3700 | 5.3700 | 259,500 |
| 18 Apr 2022 | 5.2900 | 5.3200 | 5.2200 | 5.2300 | 5.2300 | 134,100 |
| 14 Apr 2022 | 5.2700 | 5.4000 | 5.2700 | 5.2900 | 5.2900 | 130,300 |
| 13 Apr 2022 | 5.0000 | 5.1400 | 4.9500 | 5.1400 | 5.1400 | 149,700 |
| 12 Apr 2022 | 4.8900 | 4.9600 | 4.8300 | 4.8300 | 4.8300 | 190,200 |
| 11 Apr 2022 | 4.9500 | 5.1400 | 4.8400 | 4.9200 | 4.9200 | 113,100 |
| 08 Apr 2022 | 5.0100 | 5.3000 | 5.0100 | 5.1600 | 5.1600 | 165,300 |
| 07 Apr 2022 | 5.4600 | 5.4600 | 5.2800 | 5.3300 | 5.3300 | 130,400 |
| 06 Apr 2022 | 5.5900 | 5.5900 | 5.3800 | 5.4300 | 5.4300 | 59,700 |
| 05 Apr 2022 | 5.8900 | 5.8900 | 5.5900 | 5.5900 | 5.5900 | 69,800 |
| 04 Apr 2022 | 5.7200 | 5.8900 | 5.7200 | 5.8500 | 5.8500 | 53,500 |
| 01 Apr 2022 | 5.7500 | 5.7500 | 5.6800 | 5.7200 | 5.7200 | 53,100 |
| 31 Mar 2022 | 5.8200 | 5.8900 | 5.7400 | 5.7500 | 5.7500 | 118,900 |
| 30 Mar 2022 | 5.8600 | 5.8800 | 5.7900 | 5.8000 | 5.8000 | 43,100 |
| 29 Mar 2022 | 5.7800 | 5.8000 | 5.6700 | 5.7100 | 5.7100 | 103,300 |
| 28 Mar 2022 | 5.5900 | 5.6600 | 5.5400 | 5.5600 | 5.5600 | 67,300 |
| 25 Mar 2022 | 5.5600 | 5.6300 | 5.5300 | 5.6100 | 5.6100 | 55,500 |
| 24 Mar 2022 | 5.3400 | 5.6100 | 5.3400 | 5.6100 | 5.6100 | 186,200 |
| 23 Mar 2022 | 5.3000 | 5.5500 | 5.3000 | 5.4500 | 5.4500 | 68,600 |
| 22 Mar 2022 | 5.5700 | 5.5700 | 5.4200 | 5.4300 | 5.4300 | 187,300 |
| 21 Mar 2022 | 5.7000 | 5.7000 | 5.5000 | 5.5600 | 5.5600 | 66,400 |
| 18 Mar 2022 | 5.6000 | 5.6000 | 5.4500 | 5.5600 | 5.5600 | 65,500 |
| 17 Mar 2022 | 5.8800 | 5.8800 | 5.4300 | 5.4500 | 5.4500 | 168,600 |
| 16 Mar 2022 | 5.1500 | 5.4300 | 5.1500 | 5.4300 | 5.4300 | 136,300 |
| 15 Mar 2022 | 5.1800 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 386,400 |
| 14 Mar 2022 | 5.0800 | 5.2600 | 5.0400 | 5.0800 | 5.0800 | 122,700 |
| 11 Mar 2022 | 5.3000 | 5.3000 | 5.0600 | 5.0800 | 5.0800 | 87,200 |
| 10 Mar 2022 | 5.3300 | 5.3300 | 5.1700 | 5.1800 | 5.1800 | 97,100 |
| 09 Mar 2022 | 5.0100 | 5.2700 | 5.0100 | 5.2500 | 5.2500 | 88,800 |
| 08 Mar 2022 | 5.0000 | 5.1100 | 4.8200 | 5.0700 | 5.0700 | 197,500 |
| 07 Mar 2022 | 5.3500 | 5.3500 | 5.0800 | 5.0800 | 5.0800 | 175,900 |
| 04 Mar 2022 | 5.5500 | 5.5500 | 5.4300 | 5.4700 | 5.4700 | 79,500 |
| 03 Mar 2022 | 5.5900 | 5.6900 | 5.5900 | 5.6100 | 5.6100 | 102,300 |
| 02 Mar 2022 | 5.6300 | 5.7000 | 5.6000 | 5.6700 | 5.6700 | 103,600 |
| 01 Mar 2022 | 5.9100 | 5.9100 | 5.6300 | 5.6300 | 5.6300 | 165,500 |
| 28 Feb 2022 | 5.9000 | 5.9000 | 5.7500 | 5.8400 | 5.8400 | 94,800 |
| 25 Feb 2022 | 6.0400 | 6.0400 | 5.7000 | 5.9400 | 5.9400 | 169,200 |
| 24 Feb 2022 | 5.4100 | 5.6400 | 5.3500 | 5.6200 | 5.6200 | 188,000 |
| 23 Feb 2022 | 5.7800 | 5.7800 | 5.6400 | 5.6500 | 5.6500 | 230,700 |
| 22 Feb 2022 | 5.4200 | 5.9000 | 5.4200 | 5.7600 | 5.7600 | 77,500 |
| 18 Feb 2022 | 6.1900 | 6.1900 | 6.0200 | 6.1100 | 6.1100 | 45,400 |
| 17 Feb 2022 | 6.3800 | 6.3800 | 6.1000 | 6.1000 | 6.1000 | 41,200 |
| 16 Feb 2022 | 6.3500 | 6.3500 | 6.1400 | 6.2300 | 6.2300 | 68,400 |
| 15 Feb 2022 | 5.8600 | 6.1800 | 5.8600 | 6.1800 | 6.1800 | 224,700 |
| 14 Feb 2022 | 5.8100 | 6.0400 | 5.8100 | 6.0000 | 6.0000 | 58,000 |
| 11 Feb 2022 | 5.8800 | 6.0800 | 5.8800 | 6.0000 | 6.0000 | 43,700 |
| 10 Feb 2022 | 6.1400 | 6.1600 | 6.0400 | 6.0500 | 6.0500 | 77,500 |
| 09 Feb 2022 | 5.8900 | 6.1700 | 5.5600 | 6.0800 | 6.0800 | 156,700 |
| 08 Feb 2022 | 5.4500 | 5.4800 | 5.4100 | 5.4800 | 5.4800 | 126,000 |
| 07 Feb 2022 | 5.5700 | 5.5700 | 5.4000 | 5.4300 | 5.4300 | 79,200 |
| 04 Feb 2022 | 5.6700 | 5.6700 | 5.5100 | 5.5800 | 5.5800 | 92,200 |
| *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.
