Canada Markets closed

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.40-0.04 (-0.74%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20225.325.405.295.405.40102,025
May 13, 20225.175.445.175.445.44114,700
May 12, 20225.265.265.065.115.11181,500
May 11, 20225.015.325.015.175.17111,100
May 10, 20225.025.235.025.195.19341,800
May 09, 20225.365.365.055.095.09145,600
May 06, 20225.295.445.295.385.38154,200
May 05, 20225.225.545.225.305.30138,700
May 04, 20225.375.575.315.565.56178,900
May 03, 20225.165.405.165.375.37297,500
May 02, 20225.335.375.275.365.36261,200
Apr 29, 20225.485.505.355.375.37115,700
Apr 28, 20225.405.505.335.485.48210,300
Apr 27, 20225.245.495.245.405.40452,400
Apr 26, 20225.105.265.105.125.12302,400
Apr 25, 20225.215.265.155.265.26242,400
Apr 22, 20225.325.345.195.205.2076,600
Apr 21, 20225.415.415.225.235.23129,300
Apr 20, 20225.215.265.175.215.21114,800
Apr 19, 20225.425.425.255.375.37259,500
Apr 18, 20225.295.325.225.235.23134,100
Apr 14, 20225.275.405.275.295.29130,300
Apr 13, 20225.005.144.955.145.14149,700
Apr 12, 20224.894.964.834.834.83190,200
Apr 11, 20224.955.144.844.924.92113,100
Apr 08, 20225.015.305.015.165.16165,300
Apr 07, 20225.465.465.285.335.33130,400
Apr 06, 20225.595.595.385.435.4359,700
Apr 05, 20225.895.895.595.595.5969,800
Apr 04, 20225.725.895.725.855.8553,500
Apr 01, 20225.755.755.685.725.7253,100
Mar 31, 20225.825.895.745.755.75118,900
Mar 30, 20225.865.885.795.805.8043,100
Mar 29, 20225.785.805.675.715.71103,300
Mar 28, 20225.595.665.545.565.5667,300
Mar 25, 20225.565.635.535.615.6155,500
Mar 24, 20225.345.615.345.615.61186,200
Mar 23, 20225.305.555.305.455.4568,600
Mar 22, 20225.575.575.425.435.43187,300
Mar 21, 20225.705.705.505.565.5666,400
Mar 18, 20225.605.605.455.565.5665,500
Mar 17, 20225.885.885.435.455.45168,600
Mar 16, 20225.155.435.155.435.43136,300
Mar 15, 20225.185.255.155.195.19386,400
Mar 14, 20225.085.265.045.085.08122,700
Mar 11, 20225.305.305.065.085.0887,200
Mar 10, 20225.335.335.175.185.1897,100
Mar 09, 20225.015.275.015.255.2588,800
Mar 08, 20225.005.114.825.075.07197,500
Mar 07, 20225.355.355.085.085.08175,900
Mar 04, 20225.555.555.435.475.4779,500
Mar 03, 20225.595.695.595.615.61102,300
Mar 02, 20225.635.705.605.675.67103,600
Mar 01, 20225.915.915.635.635.63165,500
Feb 28, 20225.905.905.755.845.8494,800
Feb 25, 20226.046.045.705.945.94169,200
Feb 24, 20225.415.645.355.625.62188,000
Feb 23, 20225.785.785.645.655.65230,700
Feb 22, 20225.425.905.425.765.7677,500
Feb 18, 20226.196.196.026.116.1145,400
Feb 17, 20226.386.386.106.106.1041,200
Feb 16, 20226.356.356.146.236.2368,400
Feb 15, 20225.866.185.866.186.18224,700
Feb 14, 20225.816.045.816.006.0058,000
Feb 11, 20225.886.085.886.006.0043,700
Feb 10, 20226.146.166.046.056.0577,500
Feb 09, 20225.896.175.566.086.08156,700
Feb 08, 20225.455.485.415.485.48126,000
Feb 07, 20225.575.575.405.435.4379,200
Feb 04, 20225.675.675.515.585.5892,200
Feb 03, 20225.515.605.505.505.5088,500
Feb 02, 20225.705.805.675.755.7570,500
Feb 01, 20225.445.655.445.555.55123,200
Jan 31, 20225.415.675.385.675.67138,300
Jan 28, 20225.245.345.235.315.31136,600
Jan 27, 20225.315.395.255.305.30119,500
Jan 26, 20225.535.685.515.545.54173,700
Jan 25, 20225.595.595.435.495.49135,100
Jan 24, 20225.545.815.545.755.75173,400
Jan 21, 20225.895.895.675.685.6861,400
Jan 20, 20226.056.115.955.955.9573,700
Jan 19, 20226.006.206.006.126.1261,000
Jan 18, 20226.206.286.156.166.1644,400
Jan 14, 20226.226.306.216.306.3040,100
Jan 13, 20226.116.356.116.226.2271,200
Jan 12, 20226.126.256.126.256.2573,600
Jan 11, 20226.006.085.816.086.08122,600
Jan 10, 20225.946.055.896.016.0154,000
Jan 07, 20226.146.146.036.066.0632,400
Jan 06, 20226.156.266.156.216.2145,800
Jan 05, 20226.186.456.186.276.2726,900
Jan 04, 20226.276.476.276.416.4198,300
Jan 03, 20225.866.195.866.186.1854,000
Dec 31, 20215.966.205.966.206.2025,900
Dec 30, 20216.176.196.156.196.1951,600
Dec 29, 20215.976.345.976.206.2015,400
Dec 28, 20216.206.226.176.206.2033,800
Dec 27, 20216.256.316.126.186.1851,700
Dec 23, 20216.396.396.016.226.2250,400
Dec 22, 20216.326.346.156.186.1834,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...