Renesas Electronics Corporation (RNECY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 5.32 | 5.40 | 5.29 | 5.40 | 5.40 | 102,025 |
| May 13, 2022 | 5.17 | 5.44 | 5.17 | 5.44 | 5.44 | 114,700 |
| May 12, 2022 | 5.26 | 5.26 | 5.06 | 5.11 | 5.11 | 181,500 |
| May 11, 2022 | 5.01 | 5.32 | 5.01 | 5.17 | 5.17 | 111,100 |
| May 10, 2022 | 5.02 | 5.23 | 5.02 | 5.19 | 5.19 | 341,800 |
| May 09, 2022 | 5.36 | 5.36 | 5.05 | 5.09 | 5.09 | 145,600 |
| May 06, 2022 | 5.29 | 5.44 | 5.29 | 5.38 | 5.38 | 154,200 |
| May 05, 2022 | 5.22 | 5.54 | 5.22 | 5.30 | 5.30 | 138,700 |
| May 04, 2022 | 5.37 | 5.57 | 5.31 | 5.56 | 5.56 | 178,900 |
| May 03, 2022 | 5.16 | 5.40 | 5.16 | 5.37 | 5.37 | 297,500 |
| May 02, 2022 | 5.33 | 5.37 | 5.27 | 5.36 | 5.36 | 261,200 |
| Apr 29, 2022 | 5.48 | 5.50 | 5.35 | 5.37 | 5.37 | 115,700 |
| Apr 28, 2022 | 5.40 | 5.50 | 5.33 | 5.48 | 5.48 | 210,300 |
| Apr 27, 2022 | 5.24 | 5.49 | 5.24 | 5.40 | 5.40 | 452,400 |
| Apr 26, 2022 | 5.10 | 5.26 | 5.10 | 5.12 | 5.12 | 302,400 |
| Apr 25, 2022 | 5.21 | 5.26 | 5.15 | 5.26 | 5.26 | 242,400 |
| Apr 22, 2022 | 5.32 | 5.34 | 5.19 | 5.20 | 5.20 | 76,600 |
| Apr 21, 2022 | 5.41 | 5.41 | 5.22 | 5.23 | 5.23 | 129,300 |
| Apr 20, 2022 | 5.21 | 5.26 | 5.17 | 5.21 | 5.21 | 114,800 |
| Apr 19, 2022 | 5.42 | 5.42 | 5.25 | 5.37 | 5.37 | 259,500 |
| Apr 18, 2022 | 5.29 | 5.32 | 5.22 | 5.23 | 5.23 | 134,100 |
| Apr 14, 2022 | 5.27 | 5.40 | 5.27 | 5.29 | 5.29 | 130,300 |
| Apr 13, 2022 | 5.00 | 5.14 | 4.95 | 5.14 | 5.14 | 149,700 |
| Apr 12, 2022 | 4.89 | 4.96 | 4.83 | 4.83 | 4.83 | 190,200 |
| Apr 11, 2022 | 4.95 | 5.14 | 4.84 | 4.92 | 4.92 | 113,100 |
| Apr 08, 2022 | 5.01 | 5.30 | 5.01 | 5.16 | 5.16 | 165,300 |
| Apr 07, 2022 | 5.46 | 5.46 | 5.28 | 5.33 | 5.33 | 130,400 |
| Apr 06, 2022 | 5.59 | 5.59 | 5.38 | 5.43 | 5.43 | 59,700 |
| Apr 05, 2022 | 5.89 | 5.89 | 5.59 | 5.59 | 5.59 | 69,800 |
| Apr 04, 2022 | 5.72 | 5.89 | 5.72 | 5.85 | 5.85 | 53,500 |
| Apr 01, 2022 | 5.75 | 5.75 | 5.68 | 5.72 | 5.72 | 53,100 |
| Mar 31, 2022 | 5.82 | 5.89 | 5.74 | 5.75 | 5.75 | 118,900 |
| Mar 30, 2022 | 5.86 | 5.88 | 5.79 | 5.80 | 5.80 | 43,100 |
| Mar 29, 2022 | 5.78 | 5.80 | 5.67 | 5.71 | 5.71 | 103,300 |
| Mar 28, 2022 | 5.59 | 5.66 | 5.54 | 5.56 | 5.56 | 67,300 |
| Mar 25, 2022 | 5.56 | 5.63 | 5.53 | 5.61 | 5.61 | 55,500 |
| Mar 24, 2022 | 5.34 | 5.61 | 5.34 | 5.61 | 5.61 | 186,200 |
| Mar 23, 2022 | 5.30 | 5.55 | 5.30 | 5.45 | 5.45 | 68,600 |
| Mar 22, 2022 | 5.57 | 5.57 | 5.42 | 5.43 | 5.43 | 187,300 |
| Mar 21, 2022 | 5.70 | 5.70 | 5.50 | 5.56 | 5.56 | 66,400 |
| Mar 18, 2022 | 5.60 | 5.60 | 5.45 | 5.56 | 5.56 | 65,500 |
| Mar 17, 2022 | 5.88 | 5.88 | 5.43 | 5.45 | 5.45 | 168,600 |
| Mar 16, 2022 | 5.15 | 5.43 | 5.15 | 5.43 | 5.43 | 136,300 |
| Mar 15, 2022 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | 386,400 |
| Mar 14, 2022 | 5.08 | 5.26 | 5.04 | 5.08 | 5.08 | 122,700 |
| Mar 11, 2022 | 5.30 | 5.30 | 5.06 | 5.08 | 5.08 | 87,200 |
| Mar 10, 2022 | 5.33 | 5.33 | 5.17 | 5.18 | 5.18 | 97,100 |
| Mar 09, 2022 | 5.01 | 5.27 | 5.01 | 5.25 | 5.25 | 88,800 |
| Mar 08, 2022 | 5.00 | 5.11 | 4.82 | 5.07 | 5.07 | 197,500 |
| Mar 07, 2022 | 5.35 | 5.35 | 5.08 | 5.08 | 5.08 | 175,900 |
| Mar 04, 2022 | 5.55 | 5.55 | 5.43 | 5.47 | 5.47 | 79,500 |
| Mar 03, 2022 | 5.59 | 5.69 | 5.59 | 5.61 | 5.61 | 102,300 |
| Mar 02, 2022 | 5.63 | 5.70 | 5.60 | 5.67 | 5.67 | 103,600 |
| Mar 01, 2022 | 5.91 | 5.91 | 5.63 | 5.63 | 5.63 | 165,500 |
| Feb 28, 2022 | 5.90 | 5.90 | 5.75 | 5.84 | 5.84 | 94,800 |
| Feb 25, 2022 | 6.04 | 6.04 | 5.70 | 5.94 | 5.94 | 169,200 |
| Feb 24, 2022 | 5.41 | 5.64 | 5.35 | 5.62 | 5.62 | 188,000 |
| Feb 23, 2022 | 5.78 | 5.78 | 5.64 | 5.65 | 5.65 | 230,700 |
| Feb 22, 2022 | 5.42 | 5.90 | 5.42 | 5.76 | 5.76 | 77,500 |
| Feb 18, 2022 | 6.19 | 6.19 | 6.02 | 6.11 | 6.11 | 45,400 |
| Feb 17, 2022 | 6.38 | 6.38 | 6.10 | 6.10 | 6.10 | 41,200 |
| Feb 16, 2022 | 6.35 | 6.35 | 6.14 | 6.23 | 6.23 | 68,400 |
| Feb 15, 2022 | 5.86 | 6.18 | 5.86 | 6.18 | 6.18 | 224,700 |
| Feb 14, 2022 | 5.81 | 6.04 | 5.81 | 6.00 | 6.00 | 58,000 |
| Feb 11, 2022 | 5.88 | 6.08 | 5.88 | 6.00 | 6.00 | 43,700 |
| Feb 10, 2022 | 6.14 | 6.16 | 6.04 | 6.05 | 6.05 | 77,500 |
| Feb 09, 2022 | 5.89 | 6.17 | 5.56 | 6.08 | 6.08 | 156,700 |
| Feb 08, 2022 | 5.45 | 5.48 | 5.41 | 5.48 | 5.48 | 126,000 |
| Feb 07, 2022 | 5.57 | 5.57 | 5.40 | 5.43 | 5.43 | 79,200 |
| Feb 04, 2022 | 5.67 | 5.67 | 5.51 | 5.58 | 5.58 | 92,200 |
| Feb 03, 2022 | 5.51 | 5.60 | 5.50 | 5.50 | 5.50 | 88,500 |
| Feb 02, 2022 | 5.70 | 5.80 | 5.67 | 5.75 | 5.75 | 70,500 |
| Feb 01, 2022 | 5.44 | 5.65 | 5.44 | 5.55 | 5.55 | 123,200 |
| Jan 31, 2022 | 5.41 | 5.67 | 5.38 | 5.67 | 5.67 | 138,300 |
| Jan 28, 2022 | 5.24 | 5.34 | 5.23 | 5.31 | 5.31 | 136,600 |
| Jan 27, 2022 | 5.31 | 5.39 | 5.25 | 5.30 | 5.30 | 119,500 |
| Jan 26, 2022 | 5.53 | 5.68 | 5.51 | 5.54 | 5.54 | 173,700 |
| Jan 25, 2022 | 5.59 | 5.59 | 5.43 | 5.49 | 5.49 | 135,100 |
| Jan 24, 2022 | 5.54 | 5.81 | 5.54 | 5.75 | 5.75 | 173,400 |
| Jan 21, 2022 | 5.89 | 5.89 | 5.67 | 5.68 | 5.68 | 61,400 |
| Jan 20, 2022 | 6.05 | 6.11 | 5.95 | 5.95 | 5.95 | 73,700 |
| Jan 19, 2022 | 6.00 | 6.20 | 6.00 | 6.12 | 6.12 | 61,000 |
| Jan 18, 2022 | 6.20 | 6.28 | 6.15 | 6.16 | 6.16 | 44,400 |
| Jan 14, 2022 | 6.22 | 6.30 | 6.21 | 6.30 | 6.30 | 40,100 |
| Jan 13, 2022 | 6.11 | 6.35 | 6.11 | 6.22 | 6.22 | 71,200 |
| Jan 12, 2022 | 6.12 | 6.25 | 6.12 | 6.25 | 6.25 | 73,600 |
| Jan 11, 2022 | 6.00 | 6.08 | 5.81 | 6.08 | 6.08 | 122,600 |
| Jan 10, 2022 | 5.94 | 6.05 | 5.89 | 6.01 | 6.01 | 54,000 |
| Jan 07, 2022 | 6.14 | 6.14 | 6.03 | 6.06 | 6.06 | 32,400 |
| Jan 06, 2022 | 6.15 | 6.26 | 6.15 | 6.21 | 6.21 | 45,800 |
| Jan 05, 2022 | 6.18 | 6.45 | 6.18 | 6.27 | 6.27 | 26,900 |
| Jan 04, 2022 | 6.27 | 6.47 | 6.27 | 6.41 | 6.41 | 98,300 |
| Jan 03, 2022 | 5.86 | 6.19 | 5.86 | 6.18 | 6.18 | 54,000 |
| Dec 31, 2021 | 5.96 | 6.20 | 5.96 | 6.20 | 6.20 | 25,900 |
| Dec 30, 2021 | 6.17 | 6.19 | 6.15 | 6.19 | 6.19 | 51,600 |
| Dec 29, 2021 | 5.97 | 6.34 | 5.97 | 6.20 | 6.20 | 15,400 |
| Dec 28, 2021 | 6.20 | 6.22 | 6.17 | 6.20 | 6.20 | 33,800 |
| Dec 27, 2021 | 6.25 | 6.31 | 6.12 | 6.18 | 6.18 | 51,700 |
| Dec 23, 2021 | 6.39 | 6.39 | 6.01 | 6.22 | 6.22 | 50,400 |
| Dec 22, 2021 | 6.32 | 6.34 | 6.15 | 6.18 | 6.18 | 34,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
