Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault S.A. (OP: RNLSY )

11.64 +0.02 (+0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.880 4.930 4.840 4.922 42,800 +0.00(+0.04%)
Oct 29, 2020 4.810 4.940 4.790 4.920 61,994 +0.05(+1.03%)
Oct 28, 2020 4.910 4.960 4.820 4.870 74,830 -0.43(-8.11%)
Oct 27, 2020 5.350 5.370 5.280 5.300 40,599 -0.32(-5.69%)
Oct 26, 2020 5.770 5.775 5.620 5.620 12,384 -0.21(-3.60%)
Oct 23, 2020 5.889 5.889 5.730 5.830 78,500 -0.04(-0.60%)
Oct 22, 2020 5.710 5.875 5.710 5.865 25,829 +0.13(+2.36%)
Oct 21, 2020 5.820 5.850 5.700 5.730 65,624 +0.06(+0.97%)
Oct 20, 2020 5.615 5.710 5.615 5.675 39,816 +0.26(+4.90%)
Oct 19, 2020 5.520 5.580 5.410 5.410 43,221 -0.11(-1.99%)
Oct 16, 2020 5.550 5.630 5.510 5.520 40,400 +0.20(+3.76%)
Oct 15, 2020 5.250 5.320 5.160 5.320 26,286 -0.04(-0.75%)
Oct 14, 2020 5.340 5.390 5.340 5.360 26,065 +0.17(+3.18%)
Oct 13, 2020 5.210 5.220 5.180 5.195 50,254 -0.17(-3.26%)
Oct 12, 2020 5.340 5.390 5.340 5.370 17,206 +0.05(+0.94%)
Oct 09, 2020 5.375 5.375 5.280 5.320 10,400 -0.18(-3.27%)
Oct 08, 2020 5.515 5.520 5.480 5.500 58,276 +0.04(+0.64%)
Oct 07, 2020 5.335 5.470 5.335 5.465 52,468 +0.21(+4.10%)
Oct 06, 2020 5.270 5.370 5.250 5.250 47,197 +0.17(+3.35%)
Oct 05, 2020 5.030 5.130 5.030 5.080 42,612 +0.17(+3.46%)
Oct 02, 2020 4.900 4.940 4.870 4.910 70,100 -0.00(-0.10%)
Oct 01, 2020 5.030 5.030 4.900 4.915 65,299 -0.21(-4.19%)
Sep 30, 2020 5.174 5.210 5.110 5.130 74,570 -0.03(-0.58%)
Sep 29, 2020 5.190 5.190 5.120 5.160 43,657 -0.15(-2.82%)
Sep 28, 2020 5.325 5.350 5.310 5.310 51,099 +0.31(+6.31%)
Sep 25, 2020 4.980 5.010 4.945 4.995 19,500 -0.10(-1.92%)
Sep 24, 2020 5.100 5.160 5.050 5.093 37,009 +0.05(+1.03%)
Sep 23, 2020 5.160 5.160 5.040 5.041 66,455 +0.01(+0.22%)
Sep 22, 2020 4.990 5.030 4.950 5.030 36,933 +0.11(+2.24%)
Sep 21, 2020 5.050 5.060 4.850 4.920 35,813 -0.38(-7.17%)
Sep 18, 2020 5.390 5.390 5.260 5.300 121,500 -0.21(-3.86%)
Sep 17, 2020 5.470 5.530 5.470 5.513 37,711 +0.02(+0.42%)
Sep 16, 2020 5.470 5.540 5.440 5.490 27,690 -0.15(-2.66%)
Sep 15, 2020 5.910 5.910 5.600 5.640 16,990 -0.16(-2.80%)
Sep 14, 2020 5.850 5.900 5.750 5.803 23,285 +0.09(+1.53%)
Sep 11, 2020 5.710 5.747 5.670 5.715 9,200 -0.05(-0.95%)
Sep 10, 2020 5.900 5.970 5.730 5.770 44,678 -0.16(-2.70%)
Sep 09, 2020 5.920 5.960 5.910 5.930 10,405 +0.06(+1.02%)
Sep 08, 2020 5.790 5.930 5.790 5.870 25,097 +0.06(+1.03%)
Sep 04, 2020 5.865 5.865 5.720 5.810 33,100 +0.35(+6.41%)
Sep 03, 2020 5.720 5.720 5.410 5.460 43,447 +0.12(+2.25%)
Sep 02, 2020 5.340 5.380 5.300 5.340 162,834 -0.06(-1.06%)
Sep 01, 2020 5.380 5.470 5.290 5.397 40,726 -0.27(-4.81%)
Aug 31, 2020 6.040 6.040 5.650 5.670 19,295 -0.03(-0.53%)
Aug 28, 2020 5.700 5.730 5.670 5.700 12,900 +0.03(+0.44%)
Aug 27, 2020 5.910 5.910 5.620 5.675 21,032 -0.06(-0.96%)
Aug 26, 2020 5.720 5.760 5.720 5.730 10,690 -0.05(-0.87%)
Aug 25, 2020 5.800 5.800 5.723 5.780 15,933 +0.05(+0.87%)
Aug 24, 2020 5.550 5.740 5.540 5.730 27,099 +0.33(+6.06%)
Aug 21, 2020 5.340 5.410 5.330 5.402 10,300 -0.04(-0.69%)
Aug 20, 2020 5.531 5.531 5.390 5.440 12,339 -0.24(-4.23%)
Aug 19, 2020 5.830 5.830 5.668 5.680 17,020 +0.02(+0.35%)
Aug 18, 2020 5.750 5.750 5.660 5.660 19,651 -0.02(-0.35%)
Aug 17, 2020 5.690 5.720 5.680 5.680 80,345 -0.04(-0.74%)
Aug 14, 2020 5.685 5.727 5.685 5.723 8,400 -0.03(-0.48%)
Aug 13, 2020 5.870 5.870 5.700 5.750 10,010 -0.15(-2.54%)
Aug 12, 2020 5.970 5.970 5.880 5.900 12,826 +0.12(+1.99%)
Aug 11, 2020 5.810 5.880 5.760 5.785 36,069 +0.17(+3.03%)
Aug 10, 2020 5.540 5.630 5.540 5.615 19,200 +0.29(+5.35%)
Aug 07, 2020 5.240 5.360 5.240 5.330 13,600 +0.04(+0.76%)
Aug 06, 2020 5.280 5.340 5.250 5.290 9,606 -0.08(-1.58%)
Aug 05, 2020 5.320 5.420 5.320 5.375 17,240 +0.13(+2.58%)
Aug 04, 2020 5.150 5.240 5.140 5.240 39,873 +0.34(+6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.