UK markets close in 4 hours 5 minutes

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.3900-0.0400 (-0.90%)
At close: 03:54PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20224.39004.48004.29004.39004.3900137,900
04 Oct 20224.37004.44004.37004.43004.4300600,600
03 Oct 20224.39004.42004.25004.33004.3300240,600
30 Sept 20224.07004.25004.07004.09004.0900215,800
29 Sept 20224.21004.23004.11004.15004.1500222,000
28 Sept 20224.24004.32004.20004.32004.3200484,700
27 Sept 20224.21004.29004.15004.22004.2200782,300
26 Sept 20224.29004.43004.28004.30004.3000313,200
23 Sept 20224.44004.45004.34004.45004.4500244,400
22 Sept 20224.41004.59004.41004.52004.5200122,300
21 Sept 20224.55004.68004.47004.59004.590060,200
20 Sept 20224.47004.64004.47004.57004.5700316,500
19 Sept 20224.46004.59004.37004.57004.5700154,000
16 Sept 20224.48004.60004.46004.50004.5000141,300
15 Sept 20224.64004.65004.47004.51004.5100114,000
14 Sept 20224.42004.70004.42004.59004.5900132,200
13 Sept 20224.67004.73004.49004.49004.4900143,200
12 Sept 20224.64004.71004.64004.67004.6700163,500
09 Sept 20224.60004.66004.60004.66004.6600111,700
08 Sept 20224.46004.56004.46004.50004.5000169,000
07 Sept 20224.44004.44004.33004.41004.4100381,700
06 Sept 20224.54004.60004.42004.46004.4600143,000
02 Sept 20224.31004.59004.31004.50004.5000195,600
01 Sept 20224.73004.73004.48004.60004.6000117,500
31 Aug 20224.71004.75004.66004.72004.720088,400
30 Aug 20224.72004.72004.64004.66004.6600173,700
29 Aug 20224.52004.77004.52004.72004.7200152,000
26 Aug 20224.87004.87004.71004.71004.710092,300
25 Aug 20224.82004.90004.81004.89004.8900148,100
24 Aug 20224.78004.83004.78004.81004.810051,600
23 Aug 20224.92004.92004.80004.84004.840095,400
22 Aug 20225.03005.03004.82004.87004.870072,800
19 Aug 20224.97005.04004.91004.95004.950066,700
18 Aug 20224.96004.99004.94004.97004.970064,000
17 Aug 20224.91004.95004.83004.87004.870096,100
16 Aug 20224.94004.95004.78004.94004.940096,800
15 Aug 20225.00005.03004.97005.01005.0100137,900
12 Aug 20224.78004.95004.78004.95004.950065,300
11 Aug 20224.86004.89004.77004.80004.800097,900
10 Aug 20224.78004.83004.76004.80004.800086,200
09 Aug 20224.79004.79004.74004.74004.7400165,900
08 Aug 20224.74004.89004.74004.81004.810064,800
05 Aug 20224.85004.86004.80004.82004.820063,600
04 Aug 20224.82004.88004.82004.85004.85001,226,700
03 Aug 20224.85004.85004.72004.77004.7700631,400
02 Aug 20224.61004.85004.61004.68004.6800265,300
01 Aug 20224.63004.82004.63004.81004.8100113,300
29 Jul 20224.71004.74004.66004.72004.720075,400
28 Jul 20224.94005.19004.89005.09005.090093,900
27 Jul 20224.82005.13004.82005.08005.0800147,500
26 Jul 20224.83004.83004.69004.69004.6900131,000
25 Jul 20224.75004.85004.75004.83004.8300140,300
22 Jul 20224.94004.95004.80004.81004.810085,800
21 Jul 20224.67004.80004.67004.80004.8000109,200
20 Jul 20224.68004.70004.58004.67004.6700254,400
19 Jul 20224.49004.56004.49004.55004.5500670,200
18 Jul 20224.35004.52004.35004.39004.390094,000
15 Jul 20224.34004.40004.32004.40004.4000103,000
14 Jul 20224.21004.41004.21004.41004.4100136,200
13 Jul 20224.31004.37004.29004.33004.3300229,800
12 Jul 20224.39004.42004.29004.36004.3600764,600
11 Jul 20224.30004.42004.30004.36004.3600211,200
08 Jul 20224.56004.56004.41004.56004.5600163,700
07 Jul 20224.35004.46004.35004.46004.4600249,500
06 Jul 20224.36004.36004.26004.31004.3100455,900
05 Jul 20224.31004.43004.30004.38004.3800280,200
01 Jul 20224.33004.47004.33004.40004.4000313,100
30 Jun 20224.60004.60004.44004.50004.5000222,800
29 Jun 20224.70004.70004.61004.65004.6500252,900
28 Jun 20224.89004.90004.74004.75004.7500329,600
27 Jun 20224.83004.87004.77004.77004.7700196,500
24 Jun 20224.84004.92004.84004.91004.9100176,800
23 Jun 20224.57004.71004.57004.63004.6300370,700
22 Jun 20224.65004.78004.65004.65004.6500468,300
21 Jun 20224.85004.91004.83004.86004.8600302,600
17 Jun 20224.75004.75004.59004.68004.6800236,500
16 Jun 20225.02005.02004.75004.79004.7900244,400
15 Jun 20224.98005.10004.90005.04005.0400348,200
14 Jun 20224.81005.00004.81004.96004.9600312,000
13 Jun 20225.12005.15004.85004.92004.920076,200
10 Jun 20225.28005.28005.13005.15005.1500160,200
09 Jun 20225.39005.40005.25005.25005.250033,400
08 Jun 20225.43005.52005.43005.45005.450071,000
07 Jun 20225.55005.61005.53005.59005.590046,900
06 Jun 20225.73005.85005.73005.78005.780072,400
03 Jun 20225.80005.80005.71005.71005.710038,400
02 Jun 20225.86005.94005.76005.91005.910053,100
01 Jun 20226.00006.01005.87005.91005.910085,400
31 May 20225.88005.94005.81005.84005.8400113,100
27 May 20225.88005.98005.88005.98005.9800116,400
26 May 20225.74005.82005.64005.82005.8200162,200
25 May 20225.66005.74005.66005.73005.7300107,200
24 May 20225.71005.71005.39005.53005.5300301,900
23 May 20225.76005.82005.73005.79005.7900285,000
20 May 20225.67005.74005.58005.69005.690083,800
19 May 20225.57005.67005.55005.61005.610076,400
18 May 20225.52005.56005.43005.43005.430065,400
17 May 20225.50005.50005.43005.46005.4600224,300
16 May 20225.33005.40005.29005.40005.4000102,000
13 May 20225.17005.44005.17005.44005.4400114,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...