Canada markets open in 4 hours 4 minutes

Renault SA (RNLSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.30-0.08 (-0.77%)
At close: 03:49PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202410.2310.3110.2010.3010.3023,300
Apr 24, 202410.3710.4410.3610.3810.3819,100
Apr 23, 202410.0110.199.9910.1910.1923,400
Apr 22, 202410.1110.1610.0610.1110.1126,500
Apr 19, 202410.1710.1910.0610.0710.0773,700
Apr 18, 202410.2810.4310.2810.2910.2958,700
Apr 17, 202410.3410.3810.1710.2310.2332,900
Apr 16, 202410.2510.2510.0810.2110.21153,500
Apr 15, 202410.8110.8410.4810.4810.4827,100
Apr 12, 202410.6410.6710.5410.6010.6013,700
Apr 11, 202410.7510.8110.6010.8010.8076,500
Apr 10, 202410.7210.8410.7010.7610.7636,600
Apr 09, 202411.0711.0710.9210.9410.9429,500
Apr 08, 202410.9210.9210.8310.8610.8625,200
Apr 05, 202410.6510.7610.5910.7310.7325,300
Apr 04, 202410.7210.7810.5710.6010.6018,100
Apr 03, 202410.3310.3910.3010.3710.3733,700
Apr 02, 202410.1210.2210.1210.2210.2221,700
Apr 01, 202410.3410.349.9310.0610.0622,600
Mar 28, 202410.0910.1410.0410.0610.0621,500
Mar 27, 202410.0310.059.9310.0410.049,100
Mar 26, 202410.0010.0810.0010.0210.0220,000
Mar 25, 20249.759.889.759.839.8318,500
Mar 22, 20249.769.829.749.789.789,900
Mar 21, 20249.859.859.749.779.7727,000
Mar 20, 20249.559.769.559.729.7225,500
Mar 19, 20249.469.569.449.489.4827,300
Mar 18, 20249.369.389.309.309.3037,600
Mar 15, 20249.349.369.269.279.2715,000
Mar 14, 20249.519.519.159.199.1942,100
Mar 13, 20249.059.199.059.139.13163,800
Mar 12, 20248.929.038.899.039.0326,400
Mar 11, 20248.528.688.518.668.6624,400
Mar 08, 20248.688.688.568.578.5715,800
Mar 07, 20248.528.558.528.558.5518,200
Mar 06, 20248.468.468.388.428.4232,500
Mar 05, 20248.278.278.148.168.1616,300
Mar 04, 20248.328.328.288.308.3039,900
Mar 01, 20248.318.368.318.368.3616,100
Feb 29, 20248.398.398.278.348.3417,300
Feb 28, 20248.288.378.288.318.3138,700
Feb 27, 20248.268.298.238.298.2924,800
Feb 26, 20248.118.188.108.178.1725,900
Feb 23, 20248.108.118.058.078.0718,100
Feb 22, 20248.178.248.078.098.0918,900
Feb 21, 20247.917.997.917.987.9826,800
Feb 20, 20247.897.897.777.867.8620,500
Feb 16, 20248.288.298.188.188.1835,000
Feb 15, 20248.538.658.488.658.6535,200
Feb 14, 20248.018.367.998.368.3643,900
Feb 13, 20247.948.057.877.927.9234,000
Feb 12, 20248.168.228.108.138.1361,100
Feb 09, 20247.998.097.998.098.0920,400
Feb 08, 20247.947.977.887.937.9326,600
Feb 07, 20247.788.007.757.917.9153,100
Feb 06, 20247.547.607.547.587.5824,900
Feb 05, 20247.727.727.597.697.6939,900
Feb 02, 20247.607.667.587.627.6265,700
Feb 01, 20247.477.547.417.547.5434,800
Jan 31, 20247.597.637.467.637.6353,200
Jan 30, 20247.487.507.457.477.4761,300
Jan 29, 20247.327.507.317.477.47114,600
Jan 26, 20247.427.467.397.427.4211,700
Jan 25, 20247.337.397.327.387.3847,000
Jan 24, 20247.557.557.517.537.5332,500
Jan 23, 20247.587.607.537.577.5716,800
Jan 22, 20247.537.547.477.487.4830,100
Jan 19, 20247.387.467.387.447.4419,400
Jan 18, 20247.457.487.397.477.4744,800
Jan 17, 20247.267.307.257.307.3019,700
Jan 16, 20247.387.477.367.417.4128,900
Jan 12, 20247.617.617.507.517.519,400
Jan 11, 20247.827.827.727.797.7912,600
Jan 10, 20247.787.857.787.837.838,000
Jan 09, 20247.837.877.817.857.8543,600
Jan 08, 20247.888.027.888.018.0111,400
Jan 05, 20247.777.967.777.917.919,200
Jan 04, 20247.847.897.807.807.8031,800
Jan 03, 20247.857.937.857.917.9118,900
Jan 02, 20248.068.178.068.118.1110,500
Dec 29, 20238.138.188.108.118.1111,400
Dec 28, 20238.168.208.168.188.1814,500
Dec 27, 20238.268.318.268.288.2812,600
Dec 26, 20238.128.288.128.178.1711,900
Dec 22, 20238.268.308.228.248.2416,700
Dec 21, 20238.298.358.298.338.3313,400
Dec 20, 20238.378.438.358.358.3521,600
Dec 19, 20238.498.578.498.568.569,000
Dec 18, 20238.498.538.488.518.5113,100
Dec 15, 20238.528.568.488.508.5014,100
Dec 14, 20238.448.588.448.528.5221,500
Dec 13, 20237.978.027.848.028.028,900
Dec 12, 20238.098.098.068.078.0714,200
Dec 11, 20238.108.168.108.158.1516,600
Dec 08, 20238.108.168.108.158.156,100
Dec 07, 20238.048.128.048.088.089,000
Dec 06, 20238.078.168.078.098.0915,000
Dec 05, 20237.667.737.667.697.6923,700
Dec 04, 20237.727.827.727.797.7911,800
Dec 01, 20237.767.877.767.877.8719,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...