STOCKS HOLD GAINS AS INVESTOR FOCUS TURNS TO FED

Spotify user growth beats estimates, expects 500 million listeners next quarter

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

5.11

0.00

(0.00%)

At close: 03:48PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	5.07	5.11	5.04	5.11	5.11	30,990
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
Nov 01, 2022	4.26	4.26	4.12	4.17	4.17	218,600
Oct 31, 2022	4.00	4.22	4.00	4.10	4.10	161,600
Oct 28, 2022	4.03	4.22	4.03	4.22	4.22	174,100
Oct 27, 2022	4.20	4.23	4.12	4.12	4.12	301,500
Oct 26, 2022	4.22	4.35	4.16	4.20	4.20	242,800
Oct 25, 2022	4.22	4.31	4.18	4.29	4.29	317,600
Oct 24, 2022	4.02	4.16	4.02	4.15	4.15	287,900
Oct 21, 2022	3.91	4.09	3.88	4.05	4.05	128,500
Oct 20, 2022	3.85	4.04	3.85	3.95	3.95	213,800
Oct 19, 2022	3.92	4.04	3.92	3.98	3.98	77,300
Oct 18, 2022	4.08	4.09	3.99	3.99	3.99	252,100
Oct 17, 2022	4.07	4.13	4.00	4.08	4.08	291,900
Oct 14, 2022	4.06	4.08	3.98	3.98	3.98	115,800
Oct 13, 2022	4.02	4.20	3.98	4.13	4.13	212,900
Oct 12, 2022	4.04	4.16	4.00	4.02	4.02	257,500
Oct 11, 2022	4.19	4.22	4.11	4.17	4.17	178,000
Oct 10, 2022	4.31	4.57	4.24	4.35	4.35	210,600
Oct 07, 2022	4.31	4.48	4.31	4.36	4.36	88,000
Oct 06, 2022	4.49	4.52	4.36	4.49	4.49	93,100
Oct 05, 2022	4.39	4.48	4.29	4.39	4.39	137,900
Oct 04, 2022	4.37	4.44	4.37	4.43	4.43	600,600
Oct 03, 2022	4.39	4.42	4.25	4.33	4.33	240,600
Sept 30, 2022	4.07	4.25	4.07	4.09	4.09	215,800
Sept 29, 2022	4.21	4.23	4.11	4.15	4.15	222,000
Sept 28, 2022	4.24	4.32	4.20	4.32	4.32	484,700
Sept 27, 2022	4.21	4.29	4.15	4.22	4.22	782,300
Sept 26, 2022	4.29	4.43	4.28	4.30	4.30	313,200
Sept 23, 2022	4.44	4.45	4.34	4.45	4.45	244,400
Sept 22, 2022	4.41	4.59	4.41	4.52	4.52	122,300
Sept 21, 2022	4.55	4.68	4.47	4.59	4.59	60,200
Sept 20, 2022	4.47	4.64	4.47	4.57	4.57	316,500
Sept 19, 2022	4.46	4.59	4.37	4.57	4.57	154,000
Sept 16, 2022	4.48	4.60	4.46	4.50	4.50	141,300
Sept 15, 2022	4.64	4.65	4.47	4.51	4.51	114,000
Sept 14, 2022	4.42	4.70	4.42	4.59	4.59	132,200
Sept 13, 2022	4.67	4.73	4.49	4.49	4.49	143,200
Sept 12, 2022	4.64	4.71	4.64	4.67	4.67	163,500
Sept 09, 2022	4.60	4.66	4.60	4.66	4.66	111,700
Sept 08, 2022	4.46	4.56	4.46	4.50	4.50	169,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7518+0.0047(+0.62%)

CRUDE OIL79.12+1.22(+1.57%)

BTC-CAD30,727.71+231.69(+0.76%)

STOCKS HOLD GAINS AS INVESTOR FOCUS TURNS TO FED

Renesas Electronics Corporation (RNECY)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7518
+0.0047(+0.62%)

CRUDE OIL
79.12
+1.22(+1.57%)

BTC-CAD
30,727.71
+231.69(+0.76%)