Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renesas Electronics Corp (OP: RNECF )

19.28 UNCHANGED
Last Price Updated: 10:45 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 13.52 13.75 13.48 13.67 5,695 +0.27(+2.01%)
May 04, 2023 13.40 25 -0.15(-1.11%)
May 02, 2023 13.55 0 +0.37(+2.81%)
May 01, 2023 13.18 13.18 13.18 13.18 2,400 -0.96(-6.79%)
Apr 27, 2023 14.14 50 +0.82(+6.12%)
Apr 26, 2023 13.32 13.32 13.32 13.32 815 -0.16(-1.15%)
Apr 25, 2023 13.48 13.48 13.48 13.48 181 -0.38(-2.71%)
Apr 20, 2023 13.86 59 +0.02(+0.11%)
Apr 17, 2023 13.84 0 +0.04(+0.29%)
Apr 13, 2023 13.80 0 +0.20(+1.47%)
Apr 11, 2023 13.60 75 -0.16(-1.16%)
Apr 10, 2023 13.57 13.76 13.57 13.76 312 -0.54(-3.78%)
Apr 03, 2023 14.30 92 -0.46(-3.12%)
Mar 31, 2023 14.40 14.76 14.25 14.76 1,211 +0.91(+6.57%)
Mar 29, 2023 13.85 0 +0.36(+2.67%)
Mar 27, 2023 13.49 0 -0.37(-2.63%)
Mar 23, 2023 13.86 0 -0.14(-1.04%)
Mar 22, 2023 14.00 14.00 14.00 14.00 1,452 +0.21(+1.52%)
Mar 21, 2023 13.79 13.79 13.79 13.79 110 +0.22(+1.62%)
Mar 20, 2023 13.57 13.57 13.57 13.57 618 -0.10(-0.73%)
Mar 16, 2023 13.67 0 +0.66(+5.07%)
Mar 15, 2023 13.29 13.40 13.01 13.01 1,710 -0.48(-3.58%)
Mar 13, 2023 13.49 0 -0.06(-0.45%)
Mar 10, 2023 13.42 13.55 13.35 13.55 1,303 -0.19(-1.40%)
Mar 09, 2023 13.54 13.75 13.54 13.75 1,035 +0.58(+4.39%)
Mar 07, 2023 13.17 160 -0.18(-1.35%)
Mar 06, 2023 13.35 13.35 13.35 13.35 4,363 -0.34(-2.48%)
Mar 03, 2023 13.18 13.69 13.18 13.69 1,656 +1.05(+8.34%)
Mar 02, 2023 12.66 12.66 12.64 12.64 370 -0.20(-1.56%)
Mar 01, 2023 12.84 12.84 12.84 12.84 100 +0.26(+2.04%)
Feb 27, 2023 12.58 50 +0.27(+2.19%)
Feb 24, 2023 12.31 12.31 12.26 12.31 2,664 -0.18(-1.44%)
Feb 23, 2023 12.48 12.49 12.48 12.49 460 +0.19(+1.54%)
Feb 22, 2023 12.30 12.30 12.30 12.30 1,197 -0.40(-3.15%)
Feb 21, 2023 12.66 12.70 12.63 12.70 84,334 -0.40(-3.05%)
Feb 16, 2023 13.10 50 +0.25(+1.91%)
Feb 15, 2023 12.75 12.89 12.75 12.85 6,450 +0.18(+1.45%)
Feb 14, 2023 12.55 12.67 12.45 12.67 9,457 +0.62(+5.15%)
Feb 13, 2023 12.10 12.10 12.05 12.05 360 +0.00(+0.00%)
Feb 10, 2023 12.14 12.37 12.05 12.05 3,820 +0.80(+7.11%)
Feb 09, 2023 10.71 11.25 10.71 11.25 2,109 +0.54(+5.09%)
Feb 08, 2023 10.73 10.73 10.71 10.71 2,160 -0.04(-0.42%)
Feb 03, 2023 10.75 0 -0.23(-2.09%)
Feb 02, 2023 10.98 10.98 10.98 10.98 320 +0.83(+8.18%)
Jan 31, 2023 10.15 39,066 +0.00(+0.00%)
Jan 26, 2023 10.15 0 +0.13(+1.30%)
Jan 23, 2023 10.02 76 +0.00(+0.00%)
Jan 18, 2023 10.02 0 -0.02(-0.20%)
Jan 17, 2023 10.04 10.04 10.04 10.04 1,265 +0.14(+1.42%)
Jan 13, 2023 9.900 9.900 9.900 9.900 300 +0.08(+0.87%)
Jan 12, 2023 9.815 9.815 9.815 9.815 50,360 +0.26(+2.77%)
Jan 11, 2023 9.550 9.550 9.550 9.550 100 +0.09(+0.95%)
Jan 10, 2023 9.460 9.460 9.460 9.460 130 +0.09(+0.96%)
Jan 09, 2023 9.340 9.370 9.340 9.370 200 +0.32(+3.54%)
Jan 06, 2023 9.050 9.050 9.050 9.050 2,000 +0.31(+3.55%)
Dec 29, 2022 8.740 0 -0.26(-2.89%)
Dec 27, 2022 9.000 38,900 +0.00(+0.00%)
Dec 23, 2022 9.000 9.000 9.000 9.000 2,510 +0.00(+0.02%)
Dec 22, 2022 8.990 8.998 8.990 8.998 538 -0.26(-2.85%)
Dec 20, 2022 9.262 50 -0.34(-3.52%)
Dec 14, 2022 9.600 0 -0.01(-0.05%)
Dec 13, 2022 9.605 9.605 9.605 9.605 200 +0.10(+1.00%)
Dec 12, 2022 9.510 9.510 9.510 9.510 100 -0.06(-0.68%)
Dec 09, 2022 9.575 9.575 9.575 9.575 3,000 +0.17(+1.86%)
Dec 08, 2022 9.300 9.400 9.300 9.400 791 -0.05(-0.53%)
Nov 30, 2022 9.450 0 -0.30(-3.08%)
Nov 29, 2022 9.750 9.750 9.750 9.750 100 -0.25(-2.50%)
Nov 28, 2022 10.00 10.00 10.00 10.00 1,087 +0.23(+2.35%)
Nov 21, 2022 9.770 0 -0.04(-0.41%)
Nov 17, 2022 9.810 0 -0.17(-1.70%)
Nov 15, 2022 9.980 20,000 +0.25(+2.52%)
Nov 14, 2022 9.735 9.735 9.735 9.735 100 -0.31(-3.04%)
Nov 11, 2022 10.04 10.04 9.730 10.04 615 +0.56(+5.91%)
Nov 10, 2022 9.480 9.480 9.480 9.480 100 +0.23(+2.49%)
Nov 09, 2022 8.985 9.250 8.985 9.250 4,945 +0.67(+7.81%)
Nov 04, 2022 8.580 0 +0.26(+3.10%)
Nov 03, 2022 8.160 8.322 8.160 8.322 445 -0.03(-0.36%)
Nov 02, 2022 8.600 8.600 8.353 8.353 8,050 -0.05(-0.56%)
Nov 01, 2022 8.400 8.400 8.400 8.400 205 +0.05(+0.57%)
Oct 28, 2022 8.353 0 -0.11(-1.27%)
Oct 27, 2022 8.505 8.505 8.460 8.460 1,715 +0.00(+0.00%)
Oct 26, 2022 8.460 8.460 8.460 8.460 736 -0.15(-1.74%)
Oct 25, 2022 8.240 8.610 8.240 8.610 400 +0.46(+5.64%)
Oct 19, 2022 8.150 0 -0.70(-7.91%)
Oct 05, 2022 8.850 1,200 +0.34(+4.00%)
Oct 03, 2022 8.510 30 +0.09(+1.07%)
Sep 30, 2022 8.420 8.420 8.420 8.420 175 -0.12(-1.41%)
Sep 29, 2022 8.455 8.540 8.455 8.540 7,295 +0.10(+1.18%)
Sep 28, 2022 8.440 8.440 8.440 8.440 2,389 -0.47(-5.27%)
Sep 23, 2022 8.910 45 -0.40(-4.30%)
Sep 22, 2022 9.310 9.310 9.310 9.310 1,690 +0.12(+1.36%)
Sep 21, 2022 9.185 9.185 9.185 9.185 705 +0.15(+1.61%)
Sep 19, 2022 9.040 87 -0.17(-1.85%)
Sep 14, 2022 9.210 0 +0.01(+0.11%)
Sep 13, 2022 9.230 9.230 9.200 9.200 500 +0.39(+4.43%)
Sep 07, 2022 8.810 1,212 -0.20(-2.22%)
Sep 06, 2022 9.010 9.010 9.010 9.010 276 -0.32(-3.43%)
Sep 01, 2022 9.330 50,075 -0.09(-0.96%)
Aug 29, 2022 9.420 10 -0.18(-1.87%)
Aug 26, 2022 9.600 9.600 9.600 9.600 52,200 +0.17(+1.80%)
Aug 25, 2022 9.430 9.430 9.430 9.430 1,250 -0.28(-2.88%)
Aug 24, 2022 9.710 9.710 9.710 9.710 645 -0.05(-0.51%)
Aug 23, 2022 9.810 9.830 9.760 9.760 2,798 -0.01(-0.10%)
Aug 22, 2022 10.00 10.03 9.770 9.770 1,416 -0.13(-1.31%)
Aug 18, 2022 9.900 90 +0.00(+0.00%)
Aug 17, 2022 9.790 9.900 9.790 9.900 865 -0.07(-0.70%)
Aug 16, 2022 9.970 9.970 9.970 9.970 1,000 -0.08(-0.80%)
Aug 12, 2022 10.05 25 +0.33(+3.40%)
Aug 11, 2022 9.740 9.740 9.720 9.720 5,500 +0.06(+0.62%)
Aug 09, 2022 9.660 0 -0.09(-0.92%)
Aug 08, 2022 9.780 9.780 9.750 9.750 518 -0.01(-0.10%)
Aug 02, 2022 9.760 32 -0.11(-1.11%)
Jul 28, 2022 9.870 0 -0.43(-4.17%)
Jul 27, 2022 10.30 10.30 10.30 10.30 100 +0.48(+4.83%)
Jul 25, 2022 9.825 60 -0.05(-0.51%)
Jul 22, 2022 9.910 9.910 9.850 9.875 2,880 +0.61(+6.53%)
Jul 21, 2022 9.270 9.270 9.270 9.270 285 -0.12(-1.23%)
Jul 20, 2022 9.385 9.385 9.385 9.385 560 +0.15(+1.57%)
Jul 19, 2022 9.075 9.240 9.075 9.240 5,000 +0.48(+5.48%)
Jul 13, 2022 8.760 45 -0.05(-0.57%)
Jul 12, 2022 8.900 8.900 8.810 8.810 11,800 -0.15(-1.66%)
Jul 11, 2022 9.175 9.175 8.880 8.959 5,000 -0.21(-2.30%)
Jul 08, 2022 9.100 9.240 9.010 9.170 6,815 +0.27(+3.03%)
Jul 07, 2022 8.900 8.900 8.900 8.900 100 +0.20(+2.30%)
Jul 06, 2022 8.700 8.700 8.700 8.700 191 -0.15(-1.70%)
Jul 05, 2022 8.851 8.950 8.851 8.851 5,046 -0.09(-1.00%)
Jul 01, 2022 8.940 8.940 8.940 8.940 210 -0.17(-1.87%)
Jun 30, 2022 9.110 9.110 9.020 9.110 342 -0.43(-4.51%)
Jun 29, 2022 9.621 9.621 9.500 9.540 521 -0.33(-3.34%)
Jun 28, 2022 9.870 9.870 9.870 9.870 3,449 +0.38(+4.00%)
Jun 27, 2022 9.580 9.580 9.490 9.490 1,400 -0.29(-2.92%)
Jun 24, 2022 9.750 9.850 9.750 9.775 2,550 +0.30(+3.17%)
Jun 23, 2022 9.240 9.474 9.240 9.474 15,960 +0.02(+0.20%)
Jun 22, 2022 9.455 9.455 9.455 9.455 2,335 -0.34(-3.47%)
Jun 21, 2022 9.850 9.850 9.795 9.795 96,790 +0.29(+3.11%)
Jun 17, 2022 9.497 9.500 9.415 9.500 2,456 -0.11(-1.14%)
Jun 16, 2022 10.13 10.13 9.610 9.610 1,125 -0.54(-5.32%)
Jun 15, 2022 10.15 10.15 10.15 10.15 13,238 +0.15(+1.49%)
Jun 14, 2022 10.00 10.00 10.00 10.00 351 +0.00(+0.01%)
Jun 13, 2022 10.11 10.22 10.00 10.00 1,079 -0.43(-4.10%)
Jun 10, 2022 10.75 10.75 10.43 10.43 1,783 -0.27(-2.55%)
Jun 09, 2022 10.70 10.70 10.70 10.70 180 -0.38(-3.43%)
Jun 08, 2022 11.08 11.08 11.08 11.08 1,010 +0.00(+0.00%)
Jun 07, 2022 11.09 11.14 11.08 11.08 921 -0.67(-5.70%)
Jun 06, 2022 11.75 11.75 11.75 11.75 110 +0.12(+1.03%)
Jun 03, 2022 11.63 11.63 11.63 11.63 332 -0.12(-1.02%)
Jun 02, 2022 11.58 11.75 11.58 11.75 3,325 -0.17(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.