Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Renesas Electronics Corporation RNECY

Full chart Compare
Set alert

Price alert · RNECY

All alert types
8.78 USD -0.08 (-0.90%)

Regular-session close

8.58 Day range 8.90
5.51 52-week range 16.20
YTD
+29.12%
1 year
+39.59%

RNECY price history

RNECY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.908.908.588.73-0.13-1.47%58,653
Nov 12, 20268.888.978.588.86-0.34-3.70%1,676,500
Nov 11, 20269.099.399.099.20+0.70+8.24%1,066,300
Nov 10, 20268.648.758.338.50-0.19-2.19%1,387,300
Nov 9, 20268.348.718.208.69+0.69+8.62%1,654,300
Nov 6, 20267.808.177.708.00+0.30+3.90%8,494,300
Nov 5, 20268.378.377.597.70-1.15-12.99%3,856,500
Nov 4, 20268.889.028.788.85-0.10-1.12%736,900
Nov 3, 20268.759.158.758.95+0.03+0.34%504,900
Nov 2, 20268.969.188.898.92-0.02-0.22%1,638,000
Oct 30, 20268.939.138.748.94-0.48-5.10%2,795,400
Oct 29, 20269.009.429.009.42-0.55-5.52%1,802,100
Oct 28, 20269.9310.009.839.97+0.52+5.50%397,000
Oct 27, 20269.099.459.099.45+0.48+5.35%801,700
Oct 26, 20269.069.068.858.97-0.17-1.86%1,722,800
Oct 23, 20269.009.399.009.14+0.04+0.44%794,700
Oct 22, 20269.109.399.099.10-0.54-5.60%2,785,400
Oct 21, 20269.299.779.299.64+0.11+1.15%1,427,100
Oct 20, 20269.119.609.119.53+0.01+0.11%1,001,200
Oct 19, 20269.509.609.449.52+0.27+2.92%1,955,400
Oct 16, 20269.459.739.239.25-0.53-5.42%699,200
Oct 15, 20269.559.809.369.78-0.48-4.68%894,900
Oct 14, 202610.4910.6610.2110.26-0.50-4.65%304,400
Oct 13, 202610.6410.7710.6010.76-0.36-3.24%1,001,300
Oct 12, 202611.2011.5811.1011.12-0.24-2.11%999,100
Oct 9, 202611.2411.3811.2211.36-0.17-1.47%960,900
Oct 8, 202611.8011.8611.4311.53-0.70-5.72%384,700
Oct 7, 202612.1212.3412.0012.23-0.27-2.16%321,600
Oct 6, 202612.5612.7712.4712.50+0.31+2.54%294,400
Oct 5, 202612.0012.2712.0012.19+0.58+5.00%685,500
Oct 2, 202611.7511.7511.5311.61+0.30+2.65%239,800
Oct 1, 202611.5011.7011.1211.31+0.31+2.82%774,500
Sep 30, 202610.9011.2910.9011.00-0.13-1.17%242,100
Sep 29, 202611.1811.2011.0011.13+0.16+1.46%217,500
Sep 28, 202611.2411.2410.8210.97-0.14-1.26%1,041,700
Sep 25, 202610.7511.1310.7511.11+0.19+1.74%346,500
Sep 24, 202611.0011.0010.8010.92+0.26+2.44%1,170,900
Sep 23, 202610.4210.8310.4210.66-0.26-2.38%443,200
Sep 22, 202610.8311.0410.7610.92+0.15+1.39%361,800
Sep 21, 202610.5610.9410.5610.77+0.21+1.99%877,500
Sep 18, 202610.5410.5810.3510.56+0.24+2.33%408,500
Sep 17, 202610.2610.5810.2510.32+0.02+0.19%1,637,800
Sep 16, 202610.7510.7510.2010.30+0.18+1.78%813,900
Sep 15, 202610.1510.3710.0510.12+0.07+0.70%921,000
Sep 14, 202610.0010.399.9410.05-0.51-4.83%754,000
Sep 11, 202610.6510.6510.2010.56+0.18+1.73%578,300
Sep 10, 202610.7310.7810.3610.38-0.19-1.80%1,102,400
Sep 9, 202610.7110.9410.5110.57+0.07+0.67%425,700
Sep 8, 202610.8010.8010.3810.50-0.19-1.78%1,369,300
Sep 4, 202610.3510.7410.3510.69+0.13+1.23%349,400
Sep 3, 202610.7510.7510.3510.56+0.41+4.04%513,400
Sep 2, 202610.0310.1910.0110.15+0.20+2.01%445,500
Sep 1, 202610.0010.169.909.95-0.51-4.88%578,600
Aug 31, 202610.6010.6010.3910.46+0.05+0.48%1,064,900
Aug 28, 202610.6610.7310.3910.41-0.15-1.42%852,900
Aug 27, 202610.5710.6510.4310.56+0.10+0.96%445,500
Aug 26, 202610.4110.5810.4110.46-0.17-1.60%256,900
Aug 25, 202610.5610.7010.5610.63+0.05+0.47%366,900
Aug 24, 202610.6110.6910.5210.58-0.12-1.12%1,138,200
Aug 21, 202610.8610.8610.6410.70+0.02+0.19%472,300
Aug 20, 202610.7510.8110.6110.68-0.21-1.93%381,000
Aug 19, 202611.1611.3910.8710.89-0.53-4.64%353,300
Aug 18, 202611.6311.8211.3811.42-0.61-5.07%397,800
Aug 17, 202612.0312.2511.9612.03+0.32+2.73%547,800
Aug 14, 202611.6911.8511.6311.71-0.12-1.01%314,700

65 days, newest first. Daily bars as drawn on the RNECY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.