RNECY - Renesas Electronics Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 8.50 | 8.68 | 8.36 | 8.68 | 8.68 | 890,009 |
| May 31, 2023 | 8.00 | 8.12 | 7.97 | 8.06 | 8.06 | 592,300 |
| May 30, 2023 | 7.95 | 8.01 | 7.87 | 7.87 | 7.87 | 104,700 |
| May 26, 2023 | 7.87 | 8.17 | 7.87 | 8.12 | 8.12 | 116,200 |
| May 25, 2023 | 7.57 | 7.84 | 7.57 | 7.79 | 7.79 | 148,000 |
| May 24, 2023 | 7.67 | 7.67 | 7.45 | 7.48 | 7.48 | 159,700 |
| May 23, 2023 | 7.45 | 7.60 | 7.45 | 7.56 | 7.56 | 108,500 |
| May 22, 2023 | 7.50 | 7.53 | 7.45 | 7.50 | 7.50 | 97,400 |
| May 19, 2023 | 7.50 | 7.65 | 7.50 | 7.64 | 7.64 | 95,300 |
| May 18, 2023 | 7.66 | 7.92 | 7.66 | 7.88 | 7.88 | 58,900 |
| May 17, 2023 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 42,000 |
| May 16, 2023 | 7.40 | 7.52 | 7.38 | 7.47 | 7.47 | 205,900 |
| May 15, 2023 | 7.10 | 7.25 | 7.00 | 7.23 | 7.23 | 79,700 |
| May 12, 2023 | 7.39 | 7.39 | 7.16 | 7.21 | 7.21 | 47,900 |
| May 11, 2023 | 6.96 | 7.10 | 6.86 | 6.94 | 6.94 | 54,100 |
| May 10, 2023 | 6.90 | 7.01 | 6.85 | 6.91 | 6.91 | 72,200 |
| May 09, 2023 | 6.77 | 6.88 | 6.73 | 6.80 | 6.80 | 43,700 |
| May 08, 2023 | 6.83 | 6.83 | 6.69 | 6.81 | 6.81 | 36,100 |
| May 05, 2023 | 6.63 | 6.83 | 6.63 | 6.82 | 6.82 | 51,800 |
| May 04, 2023 | 6.59 | 6.81 | 6.59 | 6.71 | 6.71 | 45,000 |
| May 03, 2023 | 6.65 | 6.75 | 6.64 | 6.64 | 6.64 | 28,100 |
| May 02, 2023 | 6.50 | 6.63 | 6.50 | 6.62 | 6.62 | 83,200 |
| May 01, 2023 | 6.38 | 6.51 | 6.28 | 6.45 | 6.45 | 93,900 |
| Apr 28, 2023 | 6.58 | 6.58 | 6.42 | 6.49 | 6.49 | 51,100 |
| Apr 27, 2023 | 7.00 | 7.00 | 6.82 | 6.86 | 6.86 | 82,200 |
| Apr 26, 2023 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | 49,100 |
| Apr 25, 2023 | 6.73 | 6.80 | 6.63 | 6.63 | 6.63 | 98,700 |
| Apr 24, 2023 | 7.04 | 7.04 | 6.72 | 6.74 | 6.74 | 85,500 |
| Apr 21, 2023 | 6.82 | 6.82 | 6.69 | 6.70 | 6.70 | 50,100 |
| Apr 20, 2023 | 6.91 | 6.94 | 6.86 | 6.86 | 6.86 | 119,000 |
| Apr 19, 2023 | 6.76 | 6.93 | 6.76 | 6.86 | 6.86 | 62,900 |
| Apr 18, 2023 | 6.95 | 6.97 | 6.91 | 6.93 | 6.93 | 65,200 |
| Apr 17, 2023 | 6.88 | 6.93 | 6.86 | 6.92 | 6.92 | 63,400 |
| Apr 14, 2023 | 6.87 | 6.93 | 6.81 | 6.87 | 6.87 | 59,000 |
| Apr 13, 2023 | 6.73 | 6.94 | 6.73 | 6.88 | 6.88 | 30,600 |
| Apr 12, 2023 | 6.83 | 6.93 | 6.72 | 6.73 | 6.73 | 82,600 |
| Apr 11, 2023 | 6.72 | 6.93 | 6.72 | 6.83 | 6.83 | 31,400 |
| Apr 10, 2023 | 6.69 | 6.78 | 6.65 | 6.77 | 6.77 | 53,300 |
| Apr 06, 2023 | 6.63 | 6.73 | 6.63 | 6.69 | 6.69 | 31,700 |
| Apr 05, 2023 | 6.92 | 6.97 | 6.78 | 6.91 | 6.91 | 52,800 |
| Apr 04, 2023 | 6.99 | 7.02 | 6.91 | 6.92 | 6.92 | 45,600 |
| Apr 03, 2023 | 7.16 | 7.16 | 6.85 | 7.10 | 7.10 | 52,300 |
| Mar 31, 2023 | 7.03 | 7.21 | 7.03 | 7.21 | 7.21 | 62,900 |
| Mar 30, 2023 | 6.93 | 6.98 | 6.82 | 6.93 | 6.93 | 55,800 |
| Mar 29, 2023 | 6.84 | 6.89 | 6.74 | 6.86 | 6.86 | 51,000 |
| 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 |
| *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.