STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Renault SA (RNSDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

49.85

-2.00

(-3.86%)

As of 10:03AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	49.85	49.85	49.85	49.85	49.85	700
Apr 29, 2024	51.85	51.85	51.85	51.85	51.85	-
Apr 26, 2024	51.85	51.85	51.85	51.85	51.85	-
Apr 25, 2024	51.85	51.85	51.85	51.85	51.85	-
Apr 24, 2024	51.85	51.85	51.85	51.85	51.85	100
Apr 23, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 22, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 19, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 18, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 17, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 16, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 15, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 12, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 11, 2024	53.30	53.30	53.30	53.30	53.30	600
Apr 10, 2024	49.86	49.86	49.86	49.86	49.86	-
Apr 09, 2024	49.86	49.86	49.86	49.86	49.86	-
Apr 08, 2024	49.86	49.86	49.86	49.86	49.86	-
Apr 05, 2024	49.86	49.86	49.86	49.86	49.86	-
Apr 04, 2024	49.86	49.86	49.86	49.86	49.86	-
Apr 03, 2024	49.86	49.86	49.86	49.86	49.86	-
Apr 02, 2024	49.86	49.86	49.86	49.86	49.86	-
Apr 01, 2024	49.86	49.86	49.86	49.86	49.86	100
Mar 28, 2024	49.86	49.86	49.86	49.86	49.86	-
Mar 27, 2024	49.86	49.86	49.86	49.86	49.86	-
Mar 26, 2024	49.86	49.86	49.86	49.86	49.86	100
Mar 25, 2024	46.22	46.22	46.22	46.22	46.22	-
Mar 22, 2024	46.22	46.22	46.22	46.22	46.22	-
Mar 21, 2024	46.22	46.22	46.22	46.22	46.22	-
Mar 20, 2024	46.22	46.22	46.22	46.22	46.22	600
Mar 19, 2024	46.22	46.22	46.22	46.22	46.22	-
Mar 18, 2024	46.22	46.22	46.22	46.22	46.22	-
Mar 15, 2024	46.22	46.22	46.22	46.22	46.22	-
Mar 14, 2024	46.05	46.22	46.05	46.22	46.22	200
Mar 13, 2024	43.00	43.00	43.00	43.00	43.00	-
Mar 12, 2024	43.00	43.00	43.00	43.00	43.00	-
Mar 11, 2024	43.00	43.00	43.00	43.00	43.00	-
Mar 08, 2024	43.00	43.00	43.00	43.00	43.00	-
Mar 07, 2024	43.00	43.00	43.00	43.00	43.00	300
Mar 06, 2024	41.25	41.25	41.25	41.25	41.25	-
Mar 05, 2024	41.25	41.25	41.25	41.25	41.25	-
Mar 04, 2024	41.25	41.25	41.25	41.25	41.25	-
Mar 01, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 29, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 28, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 27, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 26, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 23, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 22, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 21, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 20, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 16, 2024	41.25	41.25	41.25	41.25	41.25	800
Feb 15, 2024	41.25	41.25	41.25	41.25	41.25	-
Feb 14, 2024	41.00	41.36	41.00	41.25	41.25	400
Feb 13, 2024	39.56	39.56	39.56	39.56	39.56	-
Feb 12, 2024	39.56	39.56	39.56	39.56	39.56	-
Feb 09, 2024	39.56	39.56	39.56	39.56	39.56	3,800
Feb 08, 2024	39.56	39.56	39.56	39.56	39.56	-
Feb 07, 2024	39.56	39.56	39.56	39.56	39.56	500
Feb 06, 2024	37.99	37.99	37.99	37.99	37.99	-
Feb 05, 2024	37.99	37.99	37.99	37.99	37.99	-
Feb 02, 2024	37.99	37.99	37.99	37.99	37.99	200
Feb 01, 2024	37.63	37.63	37.63	37.63	37.63	-
Jan 31, 2024	37.63	37.63	37.63	37.63	37.63	-
Jan 30, 2024	37.63	37.63	37.63	37.63	37.63	-
Jan 29, 2024	37.63	37.63	37.63	37.63	37.63	100
Jan 26, 2024	36.71	36.71	36.71	36.71	36.71	-
Jan 25, 2024	36.71	36.71	36.71	36.71	36.71	300
Jan 24, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 23, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 22, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 19, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 18, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 17, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 16, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 12, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 11, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 10, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 09, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 08, 2024	39.96	39.96	39.96	39.96	39.96	-
Jan 05, 2024	39.96	39.96	39.96	39.96	39.96	200
Jan 04, 2024	42.07	42.07	42.07	42.07	42.07	-
Jan 03, 2024	42.07	42.07	42.07	42.07	42.07	-
Jan 02, 2024	42.07	42.07	42.07	42.07	42.07	-
Dec 29, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 28, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 27, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 26, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 22, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 21, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 20, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 19, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 18, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 15, 2023	42.07	42.07	42.07	42.07	42.07	-
Dec 14, 2023	42.07	42.07	42.07	42.07	42.07	300
Dec 13, 2023	40.06	40.06	40.06	40.06	40.06	1,000
Dec 12, 2023	40.74	40.74	40.74	40.74	40.74	-
Dec 11, 2023	40.74	40.74	40.74	40.74	40.74	-
Dec 08, 2023	40.74	40.74	40.74	40.74	40.74	100
Dec 07, 2023	38.65	38.65	38.65	38.65	38.65	-
Dec 06, 2023	38.65	38.65	38.65	38.65	38.65	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,792.32-219.30(-1.00%)

S&P 5005,064.20-51.97(-1.02%)

DOW37,978.91-407.18(-1.06%)

CAD/USD0.7270-0.0051(-0.70%)

CRUDE OIL81.53-1.10(-1.33%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Renault SA (RNSDF)

S&P/TSX
21,792.32
-219.30(-1.00%)

S&P 500
5,064.20
-51.97(-1.02%)

DOW
37,978.91
-407.18(-1.06%)

CAD/USD
0.7270
-0.0051(-0.70%)

CRUDE OIL
81.53
-1.10(-1.33%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)