Canada markets closed

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.52-0.03 (-0.35%)
At close: 03:59PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20248.858.858.528.528.5277,800
Feb 22, 20248.458.598.458.558.55151,700
Feb 21, 20247.988.067.918.008.0092,800
Feb 20, 20248.008.367.988.108.10121,300
Feb 16, 20248.358.357.978.048.04105,600
Feb 15, 20248.608.758.448.548.5492,900
Feb 14, 20248.458.758.458.748.74130,100
Feb 13, 20248.708.758.608.658.65144,700
Feb 12, 20249.119.209.009.139.13153,800
Feb 09, 20249.009.119.009.089.08115,100
Feb 08, 20248.368.568.368.548.54166,700
Feb 07, 20247.888.047.888.048.04145,100
Feb 06, 20248.218.227.888.088.0884,600
Feb 05, 20247.888.227.888.218.21443,000
Feb 02, 20248.038.198.038.158.15179,400
Feb 01, 20248.168.228.128.218.2155,200
Jan 31, 20248.188.368.188.228.2249,100
Jan 30, 20248.378.458.308.358.3592,400
Jan 29, 20248.248.278.128.268.26668,700
Jan 26, 20248.368.558.368.478.47808,500
Jan 25, 20248.608.668.518.608.60210,200
Jan 24, 20248.909.048.808.968.9684,000
Jan 23, 20248.798.808.678.808.8071,100
Jan 22, 20248.818.958.818.898.89117,800
Jan 19, 20248.668.848.668.848.84130,200
Jan 18, 20248.168.328.168.328.32135,400
Jan 17, 20248.258.258.118.118.11123,600
Jan 16, 20248.368.518.368.418.41149,600
Jan 12, 20248.368.368.238.258.2591,800
Jan 11, 20248.288.288.118.158.1561,000
Jan 10, 20248.318.348.238.238.23131,100
Jan 09, 20248.308.358.228.278.2774,100
Jan 08, 20248.168.508.168.508.50127,100
Jan 05, 20248.258.408.228.338.3379,600
Jan 04, 20248.558.568.438.438.43123,700
Jan 03, 20248.648.648.568.568.5649,000
Jan 02, 20248.599.138.598.698.6963,700
Dec 29, 20238.648.988.648.948.9438,700
Dec 28, 20238.939.008.938.948.9454,800
Dec 27, 20239.219.278.898.938.93107,700
Dec 26, 20239.339.338.939.089.0886,000
Dec 22, 20238.908.908.818.878.8751,200
Dec 21, 20238.808.968.678.808.80142,500
Dec 20, 20238.648.908.648.728.7266,600
Dec 19, 20238.648.998.648.838.8359,900
Dec 18, 20238.378.898.378.658.65152,300
Dec 15, 20238.758.878.758.788.78112,900
Dec 14, 20238.549.008.548.848.842,049,100
Dec 13, 20238.458.898.458.868.86473,100
Dec 12, 20238.078.488.078.378.37102,200
Dec 11, 20238.058.148.008.148.1489,200
Dec 08, 20237.928.297.928.298.2952,100
Dec 07, 20237.738.057.738.038.0389,400
Dec 06, 20238.018.648.018.158.15102,400
Dec 05, 20238.338.338.228.298.29148,800
Dec 04, 20238.528.788.518.618.61236,500
Dec 01, 20238.728.758.508.708.7083,300
Nov 30, 20238.798.918.618.718.71117,200
Nov 29, 20238.748.888.748.798.7979,600
Nov 28, 20238.468.998.468.688.6857,300
Nov 27, 20238.538.838.338.658.6565,300
Nov 24, 20238.808.808.288.608.6062,700
Nov 22, 20238.108.468.108.428.4284,300
Nov 21, 20238.118.498.068.198.1984,700
Nov 20, 20237.838.187.838.158.1587,400
Nov 17, 20238.108.238.108.238.2372,400
Nov 16, 20238.358.358.008.058.0550,800
Nov 15, 20237.567.757.567.727.72212,900
Nov 14, 20237.087.557.087.557.5588,000
Nov 13, 20237.307.577.037.317.31131,600
Nov 10, 20237.257.457.247.447.44118,700
Nov 09, 20237.287.657.287.357.35229,300
Nov 08, 20237.667.807.667.707.7056,100
Nov 07, 20237.457.507.387.507.50121,800
Nov 06, 20237.917.917.507.687.68178,300
Nov 03, 20236.987.306.987.247.2484,700
Nov 02, 20237.047.106.877.087.08112,300
Nov 01, 20236.416.716.416.706.70127,500
Oct 31, 20236.536.596.506.566.56352,700
Oct 30, 20236.776.976.766.766.76210,900
Oct 27, 20236.586.786.586.706.70114,800
Oct 26, 20236.886.886.696.836.83176,300
Oct 25, 20237.027.347.027.057.05144,300
Oct 24, 20236.967.256.967.257.25153,800
Oct 23, 20237.027.357.027.277.27273,300
Oct 20, 20237.227.667.227.397.39340,700
Oct 19, 20237.787.787.407.437.43166,200
Oct 18, 20237.507.607.497.537.5375,500
Oct 17, 20237.747.747.557.657.65123,300
Oct 16, 20237.907.907.527.747.74106,900
Oct 13, 20237.707.737.527.597.5999,600
Oct 12, 20237.648.107.647.847.84107,300
Oct 11, 20237.317.777.317.577.57102,700
Oct 10, 20237.367.587.137.397.39184,200
Oct 09, 20236.967.246.967.247.2493,800
Oct 06, 20237.207.357.057.247.24102,900
Oct 05, 20237.337.387.307.377.37446,900
Oct 04, 20237.257.377.197.347.34653,900
Oct 03, 20237.447.477.287.307.30134,400
Oct 02, 20237.887.887.497.537.53198,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...