Renesas Electronics Corporation (RNECY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 7.90 | 8.10 | 7.90 | 8.01 | 8.01 | 390,000 |
| Jul 25, 2024 | 8.60 | 8.60 | 8.15 | 8.32 | 8.32 | 544,800 |
| Jul 24, 2024 | 9.60 | 9.87 | 9.25 | 9.37 | 9.37 | 1,298,600 |
| Jul 23, 2024 | 9.31 | 9.89 | 9.31 | 9.75 | 9.75 | 2,544,000 |
| Jul 22, 2024 | 9.75 | 9.90 | 9.74 | 9.86 | 9.86 | 377,000 |
| Jul 19, 2024 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | 137,200 |
| Jul 18, 2024 | 9.52 | 9.74 | 9.46 | 9.62 | 9.62 | 308,300 |
| Jul 17, 2024 | 10.00 | 10.19 | 9.65 | 9.75 | 9.75 | 528,500 |
| Jul 16, 2024 | 10.00 | 10.24 | 10.00 | 10.19 | 10.19 | 184,900 |
| Jul 15, 2024 | 10.54 | 10.54 | 10.02 | 10.02 | 10.02 | 106,100 |
| Jul 12, 2024 | 9.72 | 10.30 | 9.72 | 10.29 | 10.29 | 157,900 |
| Jul 11, 2024 | 10.36 | 10.68 | 10.14 | 10.24 | 10.24 | 291,800 |
| Jul 10, 2024 | 10.14 | 10.40 | 10.11 | 10.36 | 10.36 | 161,000 |
| Jul 09, 2024 | 10.20 | 10.35 | 10.03 | 10.11 | 10.11 | 167,100 |
| Jul 08, 2024 | 10.31 | 10.31 | 10.20 | 10.22 | 10.22 | 127,800 |
| Jul 05, 2024 | 10.00 | 10.17 | 9.80 | 10.10 | 10.10 | 147,200 |
| Jul 03, 2024 | 9.50 | 9.93 | 9.50 | 9.92 | 9.92 | 265,500 |
| Jul 02, 2024 | 9.38 | 9.40 | 9.25 | 9.40 | 9.40 | 236,600 |
| Jul 01, 2024 | 9.55 | 9.55 | 9.18 | 9.25 | 9.25 | 458,800 |
| Jun 28, 2024 | 9.34 | 9.59 | 9.17 | 9.52 | 9.52 | 182,300 |
| Jun 27, 2024 | 9.18 | 9.43 | 9.18 | 9.33 | 9.33 | 111,400 |
| Jun 26, 2024 | 9.33 | 9.67 | 9.20 | 9.32 | 9.32 | 151,300 |
| Jun 25, 2024 | 9.31 | 9.48 | 9.20 | 9.48 | 9.48 | 156,000 |
| Jun 24, 2024 | 9.28 | 9.50 | 9.20 | 9.23 | 9.23 | 263,800 |
| Jun 21, 2024 | 9.50 | 9.67 | 9.50 | 9.58 | 9.58 | 94,900 |
| Jun 20, 2024 | 9.78 | 10.10 | 9.59 | 9.61 | 9.61 | 183,900 |
| Jun 18, 2024 | 9.56 | 10.04 | 9.56 | 9.97 | 9.97 | 300,400 |
| Jun 17, 2024 | 9.66 | 10.08 | 9.66 | 10.04 | 10.04 | 151,500 |
| Jun 14, 2024 | 9.90 | 9.98 | 9.85 | 9.96 | 9.96 | 216,400 |
| Jun 13, 2024 | 9.80 | 9.92 | 9.51 | 9.87 | 9.87 | 536,500 |
| Jun 12, 2024 | 9.30 | 9.65 | 9.30 | 9.51 | 9.51 | 135,000 |
| Jun 11, 2024 | 9.26 | 9.69 | 9.26 | 9.40 | 9.40 | 192,300 |
| Jun 10, 2024 | 9.14 | 9.61 | 9.14 | 9.61 | 9.61 | 133,700 |
| Jun 07, 2024 | 9.56 | 9.56 | 9.31 | 9.40 | 9.40 | 171,500 |
| Jun 06, 2024 | 9.51 | 9.68 | 9.51 | 9.55 | 9.55 | 627,700 |
| Jun 05, 2024 | 9.05 | 9.68 | 9.05 | 9.68 | 9.68 | 324,000 |
| Jun 04, 2024 | 9.04 | 9.59 | 9.04 | 9.25 | 9.25 | 275,300 |
| Jun 03, 2024 | 9.00 | 9.36 | 9.00 | 9.30 | 9.30 | 218,300 |
| May 31, 2024 | 9.58 | 9.58 | 9.09 | 9.12 | 9.12 | 242,100 |
| May 30, 2024 | 9.18 | 9.33 | 9.01 | 9.20 | 9.20 | 182,900 |
| May 29, 2024 | 9.50 | 9.50 | 9.11 | 9.16 | 9.16 | 247,200 |
| May 28, 2024 | 9.60 | 9.62 | 9.27 | 9.55 | 9.55 | 237,000 |
| May 24, 2024 | 9.37 | 9.37 | 9.00 | 9.27 | 9.27 | 956,000 |
| May 23, 2024 | 8.88 | 9.14 | 8.88 | 8.98 | 8.98 | 3,664,100 |
| May 22, 2024 | 8.30 | 8.70 | 8.30 | 8.65 | 8.65 | 987,800 |
| May 21, 2024 | 8.45 | 8.87 | 8.45 | 8.70 | 8.70 | 132,200 |
| May 20, 2024 | 8.63 | 8.67 | 8.45 | 8.65 | 8.65 | 335,800 |
| May 17, 2024 | 8.45 | 9.08 | 8.45 | 8.65 | 8.65 | 139,800 |
| May 16, 2024 | 8.82 | 8.82 | 8.34 | 8.51 | 8.51 | 190,700 |
| May 15, 2024 | 8.30 | 8.80 | 8.30 | 8.78 | 8.78 | 226,800 |
| May 14, 2024 | 8.18 | 8.42 | 8.13 | 8.41 | 8.41 | 280,300 |
| May 13, 2024 | 8.35 | 8.35 | 8.11 | 8.19 | 8.19 | 770,300 |
| May 10, 2024 | 7.85 | 8.18 | 7.85 | 8.14 | 8.14 | 663,100 |
| May 09, 2024 | 8.13 | 8.13 | 7.99 | 8.09 | 8.09 | 847,100 |
| May 08, 2024 | 8.10 | 8.17 | 8.07 | 8.15 | 8.15 | 687,700 |
| May 07, 2024 | 8.35 | 8.57 | 8.33 | 8.37 | 8.37 | 237,700 |
| May 06, 2024 | 8.81 | 8.81 | 8.61 | 8.77 | 8.77 | 143,600 |
| May 03, 2024 | 8.20 | 8.71 | 8.20 | 8.64 | 8.64 | 245,400 |
| May 02, 2024 | 8.27 | 8.42 | 8.27 | 8.37 | 8.37 | 245,000 |
| May 01, 2024 | 8.27 | 8.35 | 8.13 | 8.20 | 8.20 | 158,400 |
| Apr 30, 2024 | 8.06 | 8.37 | 8.06 | 8.19 | 8.19 | 178,900 |
| Apr 29, 2024 | 8.13 | 8.34 | 8.13 | 8.32 | 8.32 | 245,100 |
| Apr 26, 2024 | 7.81 | 8.26 | 7.81 | 8.26 | 8.26 | 379,100 |
| Apr 25, 2024 | 7.82 | 8.29 | 7.82 | 8.25 | 8.25 | 289,200 |
| Apr 24, 2024 | 8.00 | 8.30 | 7.99 | 8.01 | 8.01 | 1,054,500 |
| Apr 23, 2024 | 7.11 | 7.59 | 7.11 | 7.56 | 7.56 | 1,133,800 |
| Apr 22, 2024 | 7.48 | 7.55 | 7.43 | 7.52 | 7.52 | 313,300 |
| Apr 19, 2024 | 7.95 | 7.95 | 7.53 | 7.54 | 7.54 | 383,000 |
| Apr 18, 2024 | 8.00 | 8.20 | 8.00 | 8.07 | 8.07 | 311,900 |
| Apr 17, 2024 | 8.26 | 8.27 | 8.10 | 8.14 | 8.14 | 389,900 |
| Apr 16, 2024 | 8.25 | 8.48 | 8.25 | 8.48 | 8.48 | 257,500 |
| Apr 15, 2024 | 8.96 | 8.96 | 8.49 | 8.63 | 8.63 | 598,200 |
| Apr 12, 2024 | 8.75 | 8.75 | 8.44 | 8.47 | 8.47 | 463,200 |
| Apr 11, 2024 | 8.86 | 9.07 | 8.78 | 9.06 | 9.06 | 2,234,500 |
| Apr 10, 2024 | 9.12 | 9.12 | 8.82 | 8.92 | 8.92 | 1,728,100 |
| Apr 09, 2024 | 9.32 | 9.32 | 9.12 | 9.21 | 9.21 | 339,800 |
| Apr 08, 2024 | 9.43 | 9.46 | 9.23 | 9.28 | 9.28 | 500,900 |
| Apr 05, 2024 | 8.87 | 9.25 | 8.87 | 9.15 | 9.15 | 1,305,200 |
| Apr 04, 2024 | 9.23 | 9.33 | 8.88 | 8.90 | 8.90 | 1,534,300 |
| Apr 03, 2024 | 8.65 | 9.30 | 8.65 | 9.15 | 9.15 | 1,230,900 |
| Apr 02, 2024 | 8.82 | 9.20 | 8.64 | 9.10 | 9.10 | 93,500 |
| Apr 01, 2024 | 8.92 | 8.92 | 8.50 | 8.82 | 8.82 | 428,800 |
| Mar 28, 2024 | 9.09 | 9.09 | 8.75 | 8.90 | 8.90 | 615,900 |
| Mar 27, 2024 | 8.60 | 8.77 | 8.60 | 8.76 | 8.76 | 1,548,700 |
| Mar 26, 2024 | 8.49 | 8.88 | 8.49 | 8.78 | 8.78 | 1,490,000 |
| Mar 25, 2024 | 8.77 | 8.77 | 8.24 | 8.50 | 8.50 | 127,700 |
| Mar 22, 2024 | 8.82 | 8.82 | 8.29 | 8.57 | 8.57 | 73,100 |
| Mar 21, 2024 | 8.27 | 8.69 | 8.27 | 8.57 | 8.57 | 69,900 |
| Mar 20, 2024 | 8.32 | 8.46 | 8.12 | 8.46 | 8.46 | 95,100 |
| Mar 19, 2024 | 8.25 | 8.30 | 8.12 | 8.30 | 8.30 | 93,000 |
| Mar 18, 2024 | 8.20 | 8.59 | 8.20 | 8.29 | 8.29 | 135,200 |
| Mar 15, 2024 | 8.53 | 8.53 | 8.06 | 8.06 | 8.06 | 229,500 |
| Mar 14, 2024 | 8.11 | 8.21 | 7.95 | 8.03 | 8.03 | 95,100 |
| Mar 13, 2024 | 8.41 | 8.51 | 8.11 | 8.12 | 8.12 | 103,700 |
| Mar 12, 2024 | 8.40 | 8.40 | 8.11 | 8.38 | 8.38 | 110,200 |
| Mar 11, 2024 | 8.65 | 8.65 | 8.29 | 8.44 | 8.44 | 108,700 |
| Mar 08, 2024 | 8.89 | 9.03 | 8.63 | 8.67 | 8.67 | 75,800 |
| Mar 07, 2024 | 9.18 | 9.18 | 8.85 | 8.93 | 8.93 | 198,800 |
| Mar 06, 2024 | 9.05 | 9.06 | 8.60 | 9.01 | 9.01 | 137,600 |
| Mar 05, 2024 | 9.00 | 9.11 | 8.91 | 8.97 | 8.97 | 81,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.