Renesas Electronics Corporation (RNECY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 6.62 | 6.74 | 6.62 | 6.74 | 6.74 | 185,600 |
| Mar 27, 2023 | 6.74 | 6.74 | 6.66 | 6.74 | 6.74 | 75,200 |
| Mar 24, 2023 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | 35,900 |
| Mar 23, 2023 | 6.89 | 6.94 | 6.85 | 6.89 | 6.89 | 162,600 |
| Mar 22, 2023 | 6.58 | 7.00 | 6.58 | 6.85 | 6.85 | 68,300 |
| Mar 21, 2023 | 6.90 | 6.90 | 6.77 | 6.82 | 6.82 | 71,100 |
| Mar 20, 2023 | 6.73 | 6.89 | 6.73 | 6.83 | 6.83 | 49,100 |
| Mar 17, 2023 | 6.86 | 6.90 | 6.77 | 6.86 | 6.86 | 58,400 |
| Mar 16, 2023 | 6.66 | 6.82 | 6.63 | 6.81 | 6.81 | 531,800 |
| Mar 15, 2023 | 6.60 | 6.64 | 6.54 | 6.57 | 6.57 | 85,100 |
| Mar 14, 2023 | 6.66 | 6.71 | 6.64 | 6.68 | 6.68 | 84,300 |
| Mar 13, 2023 | 6.60 | 6.82 | 6.60 | 6.74 | 6.74 | 76,900 |
| Mar 10, 2023 | 6.81 | 6.81 | 6.60 | 6.68 | 6.68 | 80,500 |
| Mar 09, 2023 | 6.73 | 6.85 | 6.73 | 6.75 | 6.75 | 73,800 |
| Mar 08, 2023 | 6.70 | 6.71 | 6.61 | 6.70 | 6.70 | 299,400 |
| Mar 07, 2023 | 6.68 | 6.68 | 6.47 | 6.48 | 6.48 | 76,200 |
| Mar 06, 2023 | 6.63 | 6.70 | 6.62 | 6.62 | 6.62 | 1,179,000 |
| Mar 03, 2023 | 6.56 | 6.78 | 6.56 | 6.72 | 6.72 | 2,904,500 |
| Mar 02, 2023 | 6.44 | 6.44 | 6.28 | 6.37 | 6.37 | 233,100 |
| Mar 01, 2023 | 6.43 | 6.43 | 6.36 | 6.37 | 6.37 | 1,042,500 |
| Feb 28, 2023 | 6.36 | 6.49 | 6.36 | 6.45 | 6.45 | 8,074,100 |
| Feb 27, 2023 | 6.30 | 6.45 | 6.24 | 6.40 | 6.40 | 3,402,300 |
| Feb 24, 2023 | 6.15 | 6.21 | 6.10 | 6.18 | 6.18 | 20,700 |
| Feb 23, 2023 | 6.11 | 6.28 | 6.11 | 6.25 | 6.25 | 87,100 |
| Feb 22, 2023 | 6.15 | 6.17 | 6.09 | 6.17 | 6.17 | 41,400 |
| Feb 21, 2023 | 6.31 | 6.31 | 6.18 | 6.18 | 6.18 | 78,200 |
| Feb 17, 2023 | 6.23 | 6.33 | 6.23 | 6.30 | 6.30 | 15,500 |
| Feb 16, 2023 | 6.50 | 6.53 | 6.45 | 6.46 | 6.46 | 35,600 |
| Feb 15, 2023 | 6.35 | 6.41 | 6.32 | 6.41 | 6.41 | 22,100 |
| Feb 14, 2023 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 87,500 |
| Feb 13, 2023 | 5.93 | 6.04 | 5.93 | 6.02 | 6.02 | 43,800 |
| Feb 10, 2023 | 6.01 | 6.08 | 5.98 | 6.08 | 6.08 | 138,600 |
| Feb 09, 2023 | 5.46 | 5.59 | 5.46 | 5.56 | 5.56 | 77,900 |
| Feb 08, 2023 | 5.34 | 5.36 | 5.27 | 5.31 | 5.31 | 18,000 |
| Feb 07, 2023 | 5.24 | 5.40 | 5.24 | 5.32 | 5.32 | 21,700 |
| Feb 06, 2023 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 49,200 |
| Feb 03, 2023 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 31,500 |
| Feb 02, 2023 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | 21,000 |
| Feb 01, 2023 | 5.16 | 5.30 | 5.01 | 5.21 | 5.21 | 71,800 |
| Jan 31, 2023 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | 31,000 |
| Jan 30, 2023 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 45,100 |
| Jan 27, 2023 | 5.06 | 5.15 | 5.06 | 5.11 | 5.11 | 39,700 |
| Jan 26, 2023 | 5.12 | 5.12 | 5.01 | 5.07 | 5.07 | 45,800 |
| Jan 25, 2023 | 5.14 | 5.19 | 5.09 | 5.16 | 5.16 | 52,100 |
| Jan 24, 2023 | 5.08 | 5.10 | 5.02 | 5.06 | 5.06 | 27,300 |
| Jan 23, 2023 | 5.00 | 5.09 | 4.91 | 5.08 | 5.08 | 201,300 |
| Jan 20, 2023 | 4.96 | 5.05 | 4.96 | 5.04 | 5.04 | 1,193,000 |
| Jan 19, 2023 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 735,400 |
| Jan 18, 2023 | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | 202,400 |
| Jan 17, 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 61,700 |
| Jan 13, 2023 | 4.88 | 4.91 | 4.86 | 4.91 | 4.91 | 23,300 |
| Jan 12, 2023 | 4.82 | 4.96 | 4.78 | 4.89 | 4.89 | 181,200 |
| Jan 11, 2023 | 4.54 | 4.75 | 4.54 | 4.74 | 4.74 | 206,000 |
| Jan 10, 2023 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | 113,500 |
| Jan 09, 2023 | 4.58 | 4.68 | 4.58 | 4.62 | 4.62 | 72,000 |
| Jan 06, 2023 | 4.45 | 4.58 | 4.43 | 4.58 | 4.58 | 45,100 |
| Jan 05, 2023 | 4.35 | 4.39 | 4.31 | 4.37 | 4.37 | 327,600 |
| Jan 04, 2023 | 4.35 | 4.50 | 4.35 | 4.41 | 4.41 | 144,200 |
| Jan 03, 2023 | 4.39 | 4.46 | 4.36 | 4.43 | 4.43 | 67,100 |
| Dec 30, 2022 | 4.35 | 4.49 | 4.35 | 4.39 | 4.39 | 91,600 |
| Dec 29, 2022 | 4.41 | 4.49 | 4.31 | 4.47 | 4.47 | 143,000 |
| Dec 28, 2022 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | 118,400 |
| Dec 27, 2022 | 4.41 | 4.49 | 4.35 | 4.38 | 4.38 | 72,600 |
| Dec 23, 2022 | 4.31 | 4.50 | 4.31 | 4.45 | 4.45 | 130,200 |
| Dec 22, 2022 | 4.43 | 4.52 | 4.33 | 4.39 | 4.39 | 74,500 |
| Dec 21, 2022 | 4.52 | 4.52 | 4.45 | 4.52 | 4.52 | 115,200 |
| Dec 20, 2022 | 4.55 | 4.59 | 4.51 | 4.53 | 4.53 | 92,700 |
| Dec 19, 2022 | 4.43 | 4.68 | 4.43 | 4.51 | 4.51 | 123,800 |
| Dec 16, 2022 | 4.43 | 4.64 | 4.43 | 4.57 | 4.57 | 69,800 |
| Dec 15, 2022 | 4.60 | 4.71 | 4.58 | 4.61 | 4.61 | 40,800 |
| Dec 14, 2022 | 4.77 | 4.94 | 4.71 | 4.80 | 4.80 | 33,000 |
| Dec 13, 2022 | 4.82 | 4.87 | 4.73 | 4.79 | 4.79 | 36,300 |
| Dec 12, 2022 | 4.83 | 4.83 | 4.67 | 4.74 | 4.74 | 47,800 |
| Dec 09, 2022 | 4.72 | 4.77 | 4.70 | 4.75 | 4.75 | 53,200 |
| Dec 08, 2022 | 4.72 | 4.72 | 4.58 | 4.66 | 4.66 | 75,800 |
| Dec 07, 2022 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | 39,200 |
| Dec 06, 2022 | 4.57 | 4.71 | 4.57 | 4.64 | 4.64 | 53,100 |
| Dec 05, 2022 | 4.58 | 4.87 | 4.58 | 4.72 | 4.72 | 29,600 |
| Dec 02, 2022 | 4.80 | 4.85 | 4.66 | 4.85 | 4.85 | 43,500 |
| Dec 01, 2022 | 5.10 | 5.10 | 4.86 | 4.90 | 4.90 | 29,000 |
| Nov 30, 2022 | 4.75 | 4.85 | 4.69 | 4.85 | 4.85 | 154,500 |
| Nov 29, 2022 | 4.73 | 4.88 | 4.71 | 4.74 | 4.74 | 86,100 |
| Nov 28, 2022 | 4.74 | 5.04 | 4.74 | 4.90 | 4.90 | 82,400 |
| Nov 25, 2022 | 4.89 | 5.12 | 4.83 | 4.97 | 4.97 | 43,500 |
| Nov 23, 2022 | 4.71 | 5.00 | 4.71 | 4.95 | 4.95 | 36,000 |
| Nov 22, 2022 | 4.94 | 4.94 | 4.82 | 4.93 | 4.93 | 56,700 |
| Nov 21, 2022 | 4.98 | 4.98 | 4.79 | 4.81 | 4.81 | 41,800 |
| Nov 18, 2022 | 5.02 | 5.02 | 4.75 | 4.84 | 4.84 | 49,000 |
| Nov 17, 2022 | 4.99 | 4.99 | 4.69 | 4.94 | 4.94 | 202,900 |
| Nov 16, 2022 | 5.14 | 5.14 | 4.83 | 4.97 | 4.97 | 63,500 |
| Nov 15, 2022 | 4.76 | 4.97 | 4.76 | 4.95 | 4.95 | 108,100 |
| Nov 14, 2022 | 4.75 | 4.86 | 4.75 | 4.83 | 4.83 | 50,300 |
| Nov 11, 2022 | 4.88 | 5.00 | 4.82 | 4.99 | 4.99 | 102,100 |
| Nov 10, 2022 | 4.71 | 4.78 | 4.50 | 4.72 | 4.72 | 624,000 |
| Nov 09, 2022 | 4.49 | 4.49 | 4.38 | 4.43 | 4.43 | 199,500 |
| Nov 08, 2022 | 4.35 | 4.46 | 4.33 | 4.40 | 4.40 | 554,300 |
| Nov 07, 2022 | 4.20 | 4.41 | 4.20 | 4.29 | 4.29 | 277,500 |
| Nov 04, 2022 | 4.15 | 4.22 | 4.05 | 4.20 | 4.20 | 175,700 |
| Nov 03, 2022 | 4.04 | 4.21 | 4.03 | 4.07 | 4.07 | 152,400 |
| Nov 02, 2022 | 4.21 | 4.27 | 4.11 | 4.12 | 4.12 | 224,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
