Renesas Electronics Corp (OP: RNECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.69 | 11.70 | 10.69 | 11.70 | 525 | -0.66(-5.34%) |
| Apr 23, 2025 | 12.32 | 12.36 | 12.32 | 12.36 | 595 | +1.84(+17.49%) |
| Apr 22, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 500 | -0.99(-8.60%) |
| Apr 15, 2025 | 11.51 | 3 | -0.49(-4.08%) | |||
| Apr 14, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 1,905 | +0.49(+4.26%) |
| Apr 11, 2025 | 11.60 | 11.60 | 11.14 | 11.51 | 8,601 | +0.41(+3.74%) |
| Apr 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 400 | -0.04(-0.31%) |
| Apr 09, 2025 | 11.13 | 11.13 | 10.69 | 11.13 | 10,001 | +0.83(+8.06%) |
| Apr 08, 2025 | 10.00 | 10.30 | 9.670 | 10.30 | 3,776 | +0.65(+6.74%) |
| Apr 07, 2025 | 9.330 | 10.30 | 9.330 | 9.650 | 2,715 | -0.93(-8.79%) |
| Apr 04, 2025 | 10.60 | 11.75 | 10.58 | 10.58 | 3,063 | -3.42(-24.43%) |
| Mar 28, 2025 | 14.00 | 10 | -0.70(-4.73%) | |||
| Mar 21, 2025 | 14.70 | 31 | -1.21(-7.58%) | |||
| Mar 20, 2025 | 16.45 | 16.45 | 15.90 | 15.90 | 314 | +0.38(+2.45%) |
| Mar 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 2,234 | -0.61(-3.80%) |
| Mar 17, 2025 | 16.13 | 0 | -0.00(-0.03%) | |||
| Mar 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 222 | +1.53(+10.45%) |
| Mar 12, 2025 | 14.61 | 0 | +0.10(+0.69%) | |||
| Mar 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 25,120 | -1.11(-7.11%) |
| Mar 10, 2025 | 16.45 | 16.45 | 15.62 | 15.62 | 540 | -0.68(-4.17%) |
| Mar 06, 2025 | 16.30 | 0 | -0.20(-1.21%) | |||
| Mar 05, 2025 | 17.06 | 17.06 | 15.31 | 16.50 | 19,705 | +0.15(+0.92%) |
| Mar 04, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 12,789 | +0.01(+0.03%) |
| Mar 03, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 1,370 | -0.46(-2.71%) |
| Feb 28, 2025 | 17.43 | 17.43 | 16.49 | 16.80 | 3,379 | -0.20(-1.18%) |
| Feb 26, 2025 | 17.00 | 13,601 | -0.25(-1.45%) | |||
| Feb 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 500 | +0.50(+2.99%) |
| Feb 19, 2025 | 16.75 | 0 | +0.09(+0.56%) | |||
| Feb 18, 2025 | 16.50 | 16.66 | 15.67 | 16.66 | 595 | +0.25(+1.51%) |
| Feb 13, 2025 | 16.41 | 33,196 | +0.44(+2.73%) | |||
| Feb 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 8,900 | -0.68(-4.06%) |
| Feb 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 154 | +1.05(+6.73%) |
| Feb 10, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 306 | -0.96(-5.80%) |
| Feb 07, 2025 | 16.12 | 16.56 | 16.12 | 16.56 | 200 | +1.54(+10.25%) |
| Feb 06, 2025 | 15.15 | 15.28 | 14.36 | 15.02 | 6,072 | +1.77(+13.36%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.