Renesas Electronics Corporation (RNECF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:53PM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 14.50 | 14.61 | 14.41 | 14.61 | 14.61 | 5,000 |
| 02 Oct 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 01 Oct 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 30 Sept 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| 27 Sept 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 10,700 |
| 26 Sept 2024 | 14.09 | 14.71 | 14.09 | 14.71 | 14.71 | 1,000 |
| 25 Sept 2024 | 14.06 | 14.35 | 14.06 | 14.35 | 14.35 | 4,600 |
| 24 Sept 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 23 Sept 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 20 Sept 2024 | 17.11 | 17.11 | 14.94 | 14.94 | 14.94 | 3,900 |
| 19 Sept 2024 | 14.07 | 14.61 | 14.07 | 14.61 | 14.61 | 7,300 |
| 18 Sept 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 17 Sept 2024 | 14.00 | 14.36 | 13.73 | 14.21 | 14.21 | 1,400 |
| 16 Sept 2024 | 15.00 | 15.00 | 14.50 | 14.85 | 14.85 | 2,900 |
| 13 Sept 2024 | 17.07 | 17.07 | 15.23 | 15.23 | 15.23 | 1,100 |
| 12 Sept 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1,400 |
| 11 Sept 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 7,000 |
| 10 Sept 2024 | 14.50 | 14.75 | 14.08 | 14.75 | 14.75 | 2,800 |
| 09 Sept 2024 | 16.76 | 16.76 | 14.64 | 14.65 | 14.65 | 7,200 |
| 06 Sept 2024 | 17.21 | 17.21 | 14.12 | 14.65 | 14.65 | 2,500 |
| 05 Sept 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 500 |
| 04 Sept 2024 | 14.00 | 14.00 | 13.73 | 13.73 | 13.73 | 95,500 |
| 03 Sept 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3,800 |
| 30 Aug 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2,000 |
| 29 Aug 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 28 Aug 2024 | 14.85 | 16.55 | 14.85 | 16.55 | 16.55 | 1,100 |
| 27 Aug 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1,000 |
| 26 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| 21 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 20 Aug 2024 | 14.71 | 16.58 | 14.71 | 16.58 | 16.58 | 600 |
| 19 Aug 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1,300 |
| 16 Aug 2024 | 16.99 | 16.99 | 16.53 | 16.53 | 16.53 | 4,300 |
| 15 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,900 |
| 14 Aug 2024 | 14.06 | 15.30 | 14.06 | 15.30 | 15.30 | 13,400 |
| 13 Aug 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 12 Aug 2024 | 15.24 | 15.44 | 14.75 | 14.95 | 14.95 | 2,200 |
| 09 Aug 2024 | 14.39 | 15.00 | 13.75 | 15.00 | 15.00 | 101,100 |
| 08 Aug 2024 | 14.41 | 20.00 | 14.41 | 15.15 | 15.15 | 42,200 |
| 07 Aug 2024 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | 50,500 |
| 06 Aug 2024 | 19.46 | 19.46 | 12.54 | 12.54 | 12.54 | 600 |
| 05 Aug 2024 | 10.43 | 14.29 | 10.43 | 14.29 | 14.29 | 5,700 |
| 02 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 01 Aug 2024 | 15.10 | 15.60 | 15.10 | 15.10 | 15.10 | 3,400 |
| 31 Jul 2024 | 15.64 | 16.80 | 15.64 | 16.50 | 16.50 | 8,000 |
| 30 Jul 2024 | 15.38 | 16.06 | 15.38 | 15.75 | 15.75 | 4,200 |
| 29 Jul 2024 | 16.25 | 16.25 | 15.88 | 15.88 | 15.88 | 900 |
| 26 Jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 41,400 |
| 25 Jul 2024 | 16.26 | 16.50 | 16.26 | 16.50 | 16.50 | 400 |
| 24 Jul 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 800,000 |
| 23 Jul 2024 | 16.68 | 20.08 | 16.68 | 19.52 | 19.52 | 12,500 |
| 22 Jul 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 19 Jul 2024 | 20.00 | 20.00 | 19.49 | 19.49 | 19.49 | 2,000 |
| 18 Jul 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 17 Jul 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 300 |
| 16 Jul 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 15 Jul 2024 | 18.23 | 20.10 | 18.23 | 20.10 | 20.10 | 13,900 |
| 12 Jul 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 11 Jul 2024 | 21.24 | 21.24 | 20.36 | 20.36 | 20.36 | 1,000 |
| 10 Jul 2024 | 20.37 | 20.50 | 19.99 | 20.50 | 20.50 | 400 |
| 09 Jul 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 08 Jul 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 9,700 |
| 05 Jul 2024 | 20.41 | 20.41 | 19.91 | 19.91 | 19.91 | 400 |
| 03 Jul 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 02 Jul 2024 | 18.33 | 18.65 | 18.33 | 18.65 | 18.65 | 400 |
| 01 Jul 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 3,500 |
| 28 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 200 |
| 27 Jun 2024 | 18.57 | 20.11 | 18.57 | 19.45 | 19.45 | 12,700 |
| 26 Jun 2024 | 17.26 | 18.55 | 17.26 | 18.55 | 18.55 | 600 |
| 25 Jun 2024 | 18.98 | 18.98 | 18.31 | 18.31 | 18.31 | 900 |
| 24 Jun 2024 | 18.82 | 18.88 | 18.54 | 18.54 | 18.54 | 4,700 |
| 21 Jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 100 |
| 20 Jun 2024 | 19.88 | 19.90 | 19.35 | 19.35 | 19.35 | 23,700 |
| 18 Jun 2024 | 20.57 | 20.57 | 19.87 | 19.95 | 19.95 | 5,000 |
| 17 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 800 |
| 14 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 7,300 |
| 13 Jun 2024 | 18.90 | 19.60 | 18.90 | 19.60 | 19.60 | 12,400 |
| 12 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 100 |
| 11 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 10 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 07 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 06 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1,200 |
| 05 Jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| 04 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 03 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 10,000 |
| 31 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 30 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 500 |
| 29 May 2024 | 20.25 | 20.25 | 18.55 | 18.55 | 18.55 | 2,500 |
| 28 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1,000 |
| 24 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 May 2024 | 18.45 | 18.45 | 18.00 | 18.10 | 18.10 | 6,300 |
| 22 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5,700 |
| 21 May 2024 | 17.95 | 17.95 | 17.51 | 17.51 | 17.51 | 61,100 |
| 20 May 2024 | 17.39 | 17.39 | 17.22 | 17.23 | 17.23 | 4,100 |
| 17 May 2024 | 17.66 | 17.66 | 17.43 | 17.43 | 17.43 | 2,400 |
| 16 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 15 May 2024 | 16.90 | 17.55 | 16.90 | 17.55 | 17.55 | 4,300 |
| 14 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 13 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.