Renesas Electronics Corporation (RNECY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.95 | 7.95 | 7.55 | 7.57 | 7.57 | 340,402 |
| 18 Apr 2024 | 8.00 | 8.20 | 8.00 | 8.07 | 8.07 | 311,900 |
| 17 Apr 2024 | 8.26 | 8.27 | 8.10 | 8.14 | 8.14 | 389,900 |
| 16 Apr 2024 | 8.25 | 8.48 | 8.25 | 8.48 | 8.48 | 257,500 |
| 15 Apr 2024 | 8.96 | 8.96 | 8.49 | 8.63 | 8.63 | 598,200 |
| 12 Apr 2024 | 8.75 | 8.75 | 8.44 | 8.47 | 8.47 | 463,200 |
| 11 Apr 2024 | 8.86 | 9.07 | 8.78 | 9.06 | 9.06 | 2,234,500 |
| 10 Apr 2024 | 9.12 | 9.12 | 8.82 | 8.92 | 8.92 | 1,728,100 |
| 09 Apr 2024 | 9.32 | 9.32 | 9.12 | 9.21 | 9.21 | 339,800 |
| 08 Apr 2024 | 9.43 | 9.46 | 9.23 | 9.28 | 9.28 | 500,900 |
| 05 Apr 2024 | 8.87 | 9.25 | 8.87 | 9.15 | 9.15 | 1,305,200 |
| 04 Apr 2024 | 9.23 | 9.33 | 8.88 | 8.90 | 8.90 | 1,534,300 |
| 03 Apr 2024 | 8.65 | 9.30 | 8.65 | 9.15 | 9.15 | 1,230,900 |
| 02 Apr 2024 | 8.82 | 9.20 | 8.64 | 9.10 | 9.10 | 93,500 |
| 01 Apr 2024 | 8.92 | 8.92 | 8.50 | 8.82 | 8.82 | 428,800 |
| 28 Mar 2024 | 9.09 | 9.09 | 8.75 | 8.90 | 8.90 | 615,900 |
| 27 Mar 2024 | 8.60 | 8.77 | 8.60 | 8.76 | 8.76 | 1,548,700 |
| 26 Mar 2024 | 8.49 | 8.88 | 8.49 | 8.78 | 8.78 | 1,490,000 |
| 25 Mar 2024 | 8.77 | 8.77 | 8.24 | 8.50 | 8.50 | 127,700 |
| 22 Mar 2024 | 8.82 | 8.82 | 8.29 | 8.57 | 8.57 | 73,100 |
| 21 Mar 2024 | 8.27 | 8.69 | 8.27 | 8.57 | 8.57 | 69,900 |
| 20 Mar 2024 | 8.32 | 8.46 | 8.12 | 8.46 | 8.46 | 95,100 |
| 19 Mar 2024 | 8.25 | 8.30 | 8.12 | 8.30 | 8.30 | 93,000 |
| 18 Mar 2024 | 8.20 | 8.59 | 8.20 | 8.29 | 8.29 | 135,200 |
| 15 Mar 2024 | 8.53 | 8.53 | 8.06 | 8.06 | 8.06 | 229,500 |
| 14 Mar 2024 | 8.11 | 8.21 | 7.95 | 8.03 | 8.03 | 95,100 |
| 13 Mar 2024 | 8.41 | 8.51 | 8.11 | 8.12 | 8.12 | 103,700 |
| 12 Mar 2024 | 8.40 | 8.40 | 8.11 | 8.38 | 8.38 | 110,200 |
| 11 Mar 2024 | 8.65 | 8.65 | 8.29 | 8.44 | 8.44 | 108,700 |
| 08 Mar 2024 | 8.89 | 9.03 | 8.63 | 8.67 | 8.67 | 75,800 |
| 07 Mar 2024 | 9.18 | 9.18 | 8.85 | 8.93 | 8.93 | 198,800 |
| 06 Mar 2024 | 9.05 | 9.06 | 8.60 | 9.01 | 9.01 | 137,600 |
| 05 Mar 2024 | 9.00 | 9.11 | 8.91 | 8.97 | 8.97 | 81,500 |
| 04 Mar 2024 | 8.88 | 9.22 | 8.88 | 8.95 | 8.95 | 128,100 |
| 01 Mar 2024 | 8.64 | 8.75 | 8.55 | 8.71 | 8.71 | 121,600 |
| 29 Feb 2024 | 8.15 | 8.27 | 8.12 | 8.26 | 8.26 | 143,300 |
| 28 Feb 2024 | 8.19 | 8.23 | 8.08 | 8.10 | 8.10 | 118,300 |
| 27 Feb 2024 | 8.29 | 8.93 | 8.29 | 8.59 | 8.59 | 94,000 |
| 26 Feb 2024 | 8.56 | 8.64 | 8.51 | 8.56 | 8.56 | 85,400 |
| 23 Feb 2024 | 8.85 | 8.85 | 8.52 | 8.52 | 8.52 | 77,800 |
| 22 Feb 2024 | 8.45 | 8.59 | 8.45 | 8.55 | 8.55 | 151,700 |
| 21 Feb 2024 | 7.98 | 8.06 | 7.91 | 8.00 | 8.00 | 92,800 |
| 20 Feb 2024 | 8.00 | 8.36 | 7.98 | 8.10 | 8.10 | 121,300 |
| 16 Feb 2024 | 8.35 | 8.35 | 7.97 | 8.04 | 8.04 | 105,600 |
| 15 Feb 2024 | 8.60 | 8.75 | 8.44 | 8.54 | 8.54 | 92,900 |
| 14 Feb 2024 | 8.45 | 8.75 | 8.45 | 8.74 | 8.74 | 130,100 |
| 13 Feb 2024 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | 144,700 |
| 12 Feb 2024 | 9.11 | 9.20 | 9.00 | 9.13 | 9.13 | 153,800 |
| 09 Feb 2024 | 9.00 | 9.11 | 9.00 | 9.08 | 9.08 | 115,100 |
| 08 Feb 2024 | 8.36 | 8.56 | 8.36 | 8.54 | 8.54 | 166,700 |
| 07 Feb 2024 | 7.88 | 8.04 | 7.88 | 8.04 | 8.04 | 145,100 |
| 06 Feb 2024 | 8.21 | 8.22 | 7.88 | 8.08 | 8.08 | 84,600 |
| 05 Feb 2024 | 7.88 | 8.22 | 7.88 | 8.21 | 8.21 | 443,000 |
| 02 Feb 2024 | 8.03 | 8.19 | 8.03 | 8.15 | 8.15 | 179,400 |
| 01 Feb 2024 | 8.16 | 8.22 | 8.12 | 8.21 | 8.21 | 55,200 |
| 31 Jan 2024 | 8.18 | 8.36 | 8.18 | 8.22 | 8.22 | 49,100 |
| 30 Jan 2024 | 8.37 | 8.45 | 8.30 | 8.35 | 8.35 | 92,400 |
| 29 Jan 2024 | 8.24 | 8.27 | 8.12 | 8.26 | 8.26 | 668,700 |
| 26 Jan 2024 | 8.36 | 8.55 | 8.36 | 8.47 | 8.47 | 808,500 |
| 25 Jan 2024 | 8.60 | 8.66 | 8.51 | 8.60 | 8.60 | 210,200 |
| 24 Jan 2024 | 8.90 | 9.04 | 8.80 | 8.96 | 8.96 | 84,000 |
| 23 Jan 2024 | 8.79 | 8.80 | 8.67 | 8.80 | 8.80 | 71,100 |
| 22 Jan 2024 | 8.81 | 8.95 | 8.81 | 8.89 | 8.89 | 117,800 |
| 19 Jan 2024 | 8.66 | 8.84 | 8.66 | 8.84 | 8.84 | 130,200 |
| 18 Jan 2024 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 135,400 |
| 17 Jan 2024 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | 123,600 |
| 16 Jan 2024 | 8.36 | 8.51 | 8.36 | 8.41 | 8.41 | 149,600 |
| 12 Jan 2024 | 8.36 | 8.36 | 8.23 | 8.25 | 8.25 | 91,800 |
| 11 Jan 2024 | 8.28 | 8.28 | 8.11 | 8.15 | 8.15 | 61,000 |
| 10 Jan 2024 | 8.31 | 8.34 | 8.23 | 8.23 | 8.23 | 131,100 |
| 09 Jan 2024 | 8.30 | 8.35 | 8.22 | 8.27 | 8.27 | 74,100 |
| 08 Jan 2024 | 8.16 | 8.50 | 8.16 | 8.50 | 8.50 | 127,100 |
| 05 Jan 2024 | 8.25 | 8.40 | 8.22 | 8.33 | 8.33 | 79,600 |
| 04 Jan 2024 | 8.55 | 8.56 | 8.43 | 8.43 | 8.43 | 123,700 |
| 03 Jan 2024 | 8.64 | 8.64 | 8.56 | 8.56 | 8.56 | 49,000 |
| 02 Jan 2024 | 8.59 | 9.13 | 8.59 | 8.69 | 8.69 | 63,700 |
| 29 Dec 2023 | 8.64 | 8.98 | 8.64 | 8.94 | 8.94 | 38,700 |
| 28 Dec 2023 | 8.93 | 9.00 | 8.93 | 8.94 | 8.94 | 54,800 |
| 27 Dec 2023 | 9.21 | 9.27 | 8.89 | 8.93 | 8.93 | 107,700 |
| 26 Dec 2023 | 9.33 | 9.33 | 8.93 | 9.08 | 9.08 | 86,000 |
| 22 Dec 2023 | 8.90 | 8.90 | 8.81 | 8.87 | 8.87 | 51,200 |
| 21 Dec 2023 | 8.80 | 8.96 | 8.67 | 8.80 | 8.80 | 142,500 |
| 20 Dec 2023 | 8.64 | 8.90 | 8.64 | 8.72 | 8.72 | 66,600 |
| 19 Dec 2023 | 8.64 | 8.99 | 8.64 | 8.83 | 8.83 | 59,900 |
| 18 Dec 2023 | 8.37 | 8.89 | 8.37 | 8.65 | 8.65 | 152,300 |
| 15 Dec 2023 | 8.75 | 8.87 | 8.75 | 8.78 | 8.78 | 112,900 |
| 14 Dec 2023 | 8.54 | 9.00 | 8.54 | 8.84 | 8.84 | 2,049,100 |
| 13 Dec 2023 | 8.45 | 8.89 | 8.45 | 8.86 | 8.86 | 473,100 |
| 12 Dec 2023 | 8.07 | 8.48 | 8.07 | 8.37 | 8.37 | 102,200 |
| 11 Dec 2023 | 8.05 | 8.14 | 8.00 | 8.14 | 8.14 | 89,200 |
| 08 Dec 2023 | 7.92 | 8.29 | 7.92 | 8.29 | 8.29 | 52,100 |
| 07 Dec 2023 | 7.73 | 8.05 | 7.73 | 8.03 | 8.03 | 89,400 |
| 06 Dec 2023 | 8.01 | 8.64 | 8.01 | 8.15 | 8.15 | 102,400 |
| 05 Dec 2023 | 8.33 | 8.33 | 8.22 | 8.29 | 8.29 | 148,800 |
| 04 Dec 2023 | 8.52 | 8.78 | 8.51 | 8.61 | 8.61 | 236,500 |
| 01 Dec 2023 | 8.72 | 8.75 | 8.50 | 8.70 | 8.70 | 83,300 |
| 30 Nov 2023 | 8.79 | 8.91 | 8.61 | 8.71 | 8.71 | 117,200 |
| 29 Nov 2023 | 8.74 | 8.88 | 8.74 | 8.79 | 8.79 | 79,600 |
| 28 Nov 2023 | 8.46 | 8.99 | 8.46 | 8.68 | 8.68 | 57,300 |
| 27 Nov 2023 | 8.53 | 8.83 | 8.33 | 8.65 | 8.65 | 65,300 |
| *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.