UK markets close in 1 hour 22 minutes

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.6700-0.0800 (-1.68%)
As of 09:53AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20224.70004.70004.61004.67004.670010,216
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
12 May 20225.26005.26005.06005.11005.1100181,500
11 May 20225.01005.32005.01005.17005.1700111,100
10 May 20225.02005.23005.02005.19005.1900341,800
09 May 20225.36005.36005.05005.09005.0900145,600
06 May 20225.29005.44005.29005.38005.3800154,200
05 May 20225.22005.54005.22005.30005.3000138,700
04 May 20225.37005.57005.31005.56005.5600178,900
03 May 20225.16005.40005.16005.37005.3700297,500
02 May 20225.33005.37005.27005.36005.3600261,200
29 Apr 20225.48005.50005.35005.37005.3700115,700
28 Apr 20225.40005.50005.33005.48005.4800210,300
27 Apr 20225.24005.49005.24005.40005.4000452,400
26 Apr 20225.10005.26005.10005.12005.1200302,400
25 Apr 20225.21005.26005.15005.26005.2600242,400
22 Apr 20225.32005.34005.19005.20005.200076,600
21 Apr 20225.41005.41005.22005.23005.2300129,300
20 Apr 20225.21005.26005.17005.21005.2100114,800
19 Apr 20225.42005.42005.25005.37005.3700259,500
18 Apr 20225.29005.32005.22005.23005.2300134,100
14 Apr 20225.27005.40005.27005.29005.2900130,300
13 Apr 20225.00005.14004.95005.14005.1400149,700
12 Apr 20224.89004.96004.83004.83004.8300190,200
11 Apr 20224.95005.14004.84004.92004.9200113,100
08 Apr 20225.01005.30005.01005.16005.1600165,300
07 Apr 20225.46005.46005.28005.33005.3300130,400
06 Apr 20225.59005.59005.38005.43005.430059,700
05 Apr 20225.89005.89005.59005.59005.590069,800
04 Apr 20225.72005.89005.72005.85005.850053,500
01 Apr 20225.75005.75005.68005.72005.720053,100
31 Mar 20225.82005.89005.74005.75005.7500118,900
30 Mar 20225.86005.88005.79005.80005.800043,100
29 Mar 20225.78005.80005.67005.71005.7100103,300
28 Mar 20225.59005.66005.54005.56005.560067,300
25 Mar 20225.56005.63005.53005.61005.610055,500
24 Mar 20225.34005.61005.34005.61005.6100186,200
23 Mar 20225.30005.55005.30005.45005.450068,600
22 Mar 20225.57005.57005.42005.43005.4300187,300
21 Mar 20225.70005.70005.50005.56005.560066,400
18 Mar 20225.60005.60005.45005.56005.560065,500
17 Mar 20225.88005.88005.43005.45005.4500168,600
16 Mar 20225.15005.43005.15005.43005.4300136,300
15 Mar 20225.18005.25005.15005.19005.1900386,400
14 Mar 20225.08005.26005.04005.08005.0800122,700
11 Mar 20225.30005.30005.06005.08005.080087,200
10 Mar 20225.33005.33005.17005.18005.180097,100
09 Mar 20225.01005.27005.01005.25005.250088,800
08 Mar 20225.00005.11004.82005.07005.0700197,500
07 Mar 20225.35005.35005.08005.08005.0800175,900
04 Mar 20225.55005.55005.43005.47005.470079,500
03 Mar 20225.59005.69005.59005.61005.6100102,300
02 Mar 20225.63005.70005.60005.67005.6700103,600
01 Mar 20225.91005.91005.63005.63005.6300165,500
28 Feb 20225.90005.90005.75005.84005.840094,800
25 Feb 20226.04006.04005.70005.94005.9400169,200
24 Feb 20225.41005.64005.35005.62005.6200188,000
23 Feb 20225.78005.78005.64005.65005.6500230,700
22 Feb 20225.42005.90005.42005.76005.760077,500
18 Feb 20226.19006.19006.02006.11006.110045,400
17 Feb 20226.38006.38006.10006.10006.100041,200
16 Feb 20226.35006.35006.14006.23006.230068,400
15 Feb 20225.86006.18005.86006.18006.1800224,700
14 Feb 20225.81006.04005.81006.00006.000058,000
11 Feb 20225.88006.08005.88006.00006.000043,700
10 Feb 20226.14006.16006.04006.05006.050077,500
09 Feb 20225.89006.17005.56006.08006.0800156,700
08 Feb 20225.45005.48005.41005.48005.4800126,000
07 Feb 20225.57005.57005.40005.43005.430079,200
04 Feb 20225.67005.67005.51005.58005.580092,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...