Renault SA (RNLSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 6.24 | 6.32 | 6.23 | 6.32 | 6.32 | 14,200 |
| 11 Aug 2022 | 6.30 | 6.30 | 6.20 | 6.22 | 6.22 | 68,000 |
| 10 Aug 2022 | 6.26 | 6.32 | 6.24 | 6.24 | 6.24 | 43,700 |
| 09 Aug 2022 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | 18,000 |
| 08 Aug 2022 | 6.06 | 6.13 | 6.06 | 6.08 | 6.08 | 30,000 |
| 05 Aug 2022 | 5.98 | 6.06 | 5.98 | 6.06 | 6.06 | 55,500 |
| 04 Aug 2022 | 5.89 | 5.94 | 5.85 | 5.93 | 5.93 | 38,300 |
| 03 Aug 2022 | 5.92 | 6.01 | 5.86 | 6.00 | 6.00 | 100,200 |
| 02 Aug 2022 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 271,400 |
| 01 Aug 2022 | 6.05 | 6.13 | 6.04 | 6.11 | 6.11 | 36,100 |
| 29 Jul 2022 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | 36,900 |
| 28 Jul 2022 | 5.49 | 5.59 | 5.47 | 5.54 | 5.54 | 24,300 |
| 27 Jul 2022 | 5.23 | 5.39 | 5.21 | 5.37 | 5.37 | 39,900 |
| 26 Jul 2022 | 5.10 | 5.17 | 5.10 | 5.14 | 5.14 | 87,200 |
| 25 Jul 2022 | 5.40 | 5.41 | 5.31 | 5.33 | 5.33 | 57,900 |
| 22 Jul 2022 | 5.20 | 5.26 | 5.16 | 5.17 | 5.17 | 47,800 |
| 21 Jul 2022 | 5.13 | 5.19 | 5.11 | 5.18 | 5.18 | 93,900 |
| 20 Jul 2022 | 5.17 | 5.25 | 5.14 | 5.19 | 5.19 | 136,200 |
| 19 Jul 2022 | 5.14 | 5.27 | 5.12 | 5.26 | 5.26 | 119,400 |
| 18 Jul 2022 | 4.96 | 5.01 | 4.91 | 4.92 | 4.92 | 73,900 |
| 15 Jul 2022 | 4.78 | 4.85 | 4.73 | 4.83 | 4.83 | 40,500 |
| 14 Jul 2022 | 4.54 | 4.55 | 4.45 | 4.55 | 4.55 | 87,600 |
| 13 Jul 2022 | 4.54 | 4.67 | 4.54 | 4.63 | 4.63 | 99,800 |
| 12 Jul 2022 | 4.54 | 4.75 | 4.54 | 4.68 | 4.68 | 124,800 |
| 11 Jul 2022 | 4.83 | 4.83 | 4.63 | 4.64 | 4.64 | 121,900 |
| 08 Jul 2022 | 4.90 | 4.96 | 4.85 | 4.93 | 4.93 | 74,300 |
| 07 Jul 2022 | 4.85 | 4.87 | 4.78 | 4.87 | 4.87 | 165,900 |
| 06 Jul 2022 | 4.52 | 4.62 | 4.51 | 4.59 | 4.59 | 235,000 |
| 05 Jul 2022 | 4.68 | 4.72 | 4.61 | 4.72 | 4.72 | 159,800 |
| 01 Jul 2022 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 70,200 |
| 30 Jun 2022 | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | 35,500 |
| 29 Jun 2022 | 5.16 | 5.16 | 5.03 | 5.05 | 5.05 | 63,100 |
| 28 Jun 2022 | 5.45 | 5.49 | 5.31 | 5.31 | 5.31 | 75,500 |
| 27 Jun 2022 | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | 59,600 |
| 24 Jun 2022 | 5.16 | 5.23 | 5.15 | 5.23 | 5.23 | 55,400 |
| 23 Jun 2022 | 5.45 | 5.45 | 5.21 | 5.31 | 5.31 | 48,200 |
| 22 Jun 2022 | 5.42 | 5.59 | 5.41 | 5.46 | 5.46 | 81,700 |
| 21 Jun 2022 | 5.55 | 5.56 | 5.46 | 5.46 | 5.46 | 49,200 |
| 17 Jun 2022 | 4.93 | 5.04 | 4.93 | 5.00 | 5.00 | 41,400 |
| 16 Jun 2022 | 5.04 | 5.04 | 4.90 | 4.92 | 4.92 | 74,900 |
| 15 Jun 2022 | 5.20 | 5.39 | 5.14 | 5.25 | 5.25 | 40,400 |
| 14 Jun 2022 | 5.12 | 5.12 | 4.95 | 5.00 | 5.00 | 71,800 |
| 13 Jun 2022 | 5.13 | 5.13 | 5.00 | 5.01 | 5.01 | 107,300 |
| 10 Jun 2022 | 5.57 | 5.57 | 5.48 | 5.51 | 5.51 | 26,300 |
| 09 Jun 2022 | 5.74 | 5.84 | 5.68 | 5.69 | 5.69 | 13,500 |
| 08 Jun 2022 | 5.88 | 5.91 | 5.77 | 5.79 | 5.79 | 39,900 |
| 07 Jun 2022 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | 19,300 |
| 06 Jun 2022 | 5.67 | 5.70 | 5.61 | 5.64 | 5.64 | 56,700 |
| 03 Jun 2022 | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | 17,500 |
| 02 Jun 2022 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | 49,000 |
| 01 Jun 2022 | 5.64 | 5.65 | 5.49 | 5.58 | 5.58 | 50,600 |
| 31 May 2022 | 5.41 | 5.48 | 5.36 | 5.46 | 5.46 | 96,400 |
| 27 May 2022 | 5.38 | 5.40 | 5.34 | 5.37 | 5.37 | 37,700 |
| 26 May 2022 | 5.28 | 5.40 | 5.28 | 5.39 | 5.39 | 150,300 |
| 25 May 2022 | 5.03 | 5.22 | 5.03 | 5.19 | 5.19 | 65,500 |
| 24 May 2022 | 5.13 | 5.15 | 5.03 | 5.12 | 5.12 | 89,500 |
| 23 May 2022 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | 45,100 |
| 20 May 2022 | 5.20 | 5.21 | 4.99 | 5.07 | 5.07 | 78,100 |
| 19 May 2022 | 4.89 | 5.11 | 4.89 | 5.07 | 5.07 | 36,700 |
| 18 May 2022 | 5.00 | 5.02 | 4.87 | 4.88 | 4.88 | 23,900 |
| 17 May 2022 | 5.10 | 5.11 | 5.02 | 5.10 | 5.10 | 56,800 |
| 16 May 2022 | 4.84 | 4.93 | 4.77 | 4.88 | 4.88 | 86,100 |
| 13 May 2022 | 4.83 | 4.91 | 4.81 | 4.86 | 4.86 | 51,900 |
| 12 May 2022 | 4.45 | 4.62 | 4.44 | 4.57 | 4.57 | 133,800 |
| 11 May 2022 | 4.76 | 4.84 | 4.64 | 4.64 | 4.64 | 74,300 |
| 10 May 2022 | 4.73 | 4.74 | 4.63 | 4.67 | 4.67 | 121,700 |
| 09 May 2022 | 4.76 | 4.76 | 4.67 | 4.69 | 4.69 | 74,700 |
| 06 May 2022 | 4.85 | 4.88 | 4.79 | 4.82 | 4.82 | 83,700 |
| 05 May 2022 | 4.92 | 4.92 | 4.67 | 4.72 | 4.72 | 63,800 |
| 04 May 2022 | 4.99 | 5.13 | 4.94 | 5.13 | 5.13 | 67,500 |
| 03 May 2022 | 5.07 | 5.07 | 4.99 | 5.01 | 5.01 | 188,400 |
| 02 May 2022 | 4.82 | 4.88 | 4.78 | 4.86 | 4.86 | 174,700 |
| 29 Apr 2022 | 4.91 | 4.92 | 4.81 | 4.81 | 4.81 | 97,900 |
| 28 Apr 2022 | 4.83 | 4.84 | 4.72 | 4.81 | 4.81 | 199,000 |
| 27 Apr 2022 | 4.66 | 4.74 | 4.59 | 4.64 | 4.64 | 53,800 |
| 26 Apr 2022 | 4.87 | 4.87 | 4.62 | 4.62 | 4.62 | 157,400 |
| 25 Apr 2022 | 4.97 | 5.00 | 4.87 | 4.98 | 4.98 | 87,400 |
| 22 Apr 2022 | 5.11 | 5.11 | 4.90 | 4.92 | 4.92 | 80,400 |
| 21 Apr 2022 | 5.15 | 5.16 | 4.93 | 4.94 | 4.94 | 58,100 |
| 20 Apr 2022 | 4.96 | 4.96 | 4.86 | 4.91 | 4.91 | 57,300 |
| 19 Apr 2022 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 157,100 |
| 18 Apr 2022 | 4.95 | 4.95 | 4.66 | 4.68 | 4.68 | 86,400 |
| 14 Apr 2022 | 4.76 | 4.78 | 4.71 | 4.73 | 4.73 | 49,800 |
| 13 Apr 2022 | 4.63 | 4.80 | 4.63 | 4.78 | 4.78 | 97,200 |
| 12 Apr 2022 | 4.79 | 4.81 | 4.67 | 4.70 | 4.70 | 83,000 |
| 11 Apr 2022 | 4.69 | 4.82 | 4.69 | 4.71 | 4.71 | 117,100 |
| 08 Apr 2022 | 4.63 | 4.73 | 4.62 | 4.67 | 4.67 | 124,800 |
| 07 Apr 2022 | 4.84 | 4.84 | 4.71 | 4.75 | 4.75 | 67,200 |
| 06 Apr 2022 | 4.74 | 4.81 | 4.69 | 4.79 | 4.79 | 132,700 |
| 05 Apr 2022 | 5.01 | 5.05 | 4.92 | 4.95 | 4.95 | 180,800 |
| 04 Apr 2022 | 5.29 | 5.37 | 5.29 | 5.36 | 5.36 | 71,700 |
| 01 Apr 2022 | 5.36 | 5.36 | 5.22 | 5.29 | 5.29 | 48,700 |
| 31 Mar 2022 | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | 90,900 |
| 30 Mar 2022 | 5.53 | 5.53 | 5.43 | 5.44 | 5.44 | 107,800 |
| 29 Mar 2022 | 5.62 | 5.71 | 5.54 | 5.67 | 5.67 | 327,200 |
| 28 Mar 2022 | 5.13 | 5.13 | 5.00 | 5.08 | 5.08 | 175,200 |
| 25 Mar 2022 | 5.04 | 5.13 | 4.99 | 5.05 | 5.05 | 170,100 |
| 24 Mar 2022 | 4.93 | 5.02 | 4.88 | 5.02 | 5.02 | 89,400 |
| 23 Mar 2022 | 4.96 | 5.07 | 4.95 | 4.98 | 4.98 | 100,200 |
| 22 Mar 2022 | 5.15 | 5.20 | 5.09 | 5.18 | 5.18 | 267,300 |
| *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.
