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

Renesas Electronics Corp (OP: RNECY )

8.080 +0.466 (+6.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 7.846 8.150 7.750 8.080 335,537 +0.47(+6.11%)
Aug 14, 2024 7.460 7.690 7.460 7.614 216,526 -0.02(-0.20%)
Aug 13, 2024 7.210 7.790 7.210 7.630 268,154 +0.07(+0.93%)
Aug 12, 2024 7.340 7.810 7.340 7.560 653,673 -0.01(-0.13%)
Aug 09, 2024 7.180 7.570 7.180 7.570 1,363,123 -0.10(-1.30%)
Aug 08, 2024 7.690 7.690 7.400 7.670 1,013,208 +0.37(+5.07%)
Aug 07, 2024 7.820 7.820 7.295 7.300 695,679 -0.16(-2.14%)
Aug 06, 2024 7.300 7.590 7.285 7.460 1,119,025 +0.49(+7.03%)
Aug 05, 2024 7.000 7.130 6.560 6.970 529,394 -0.13(-1.83%)
Aug 02, 2024 7.150 7.180 6.810 7.100 444,643 -0.39(-5.21%)
Aug 01, 2024 8.130 8.130 7.430 7.490 310,467 -1.11(-12.90%)
Jul 31, 2024 8.150 8.620 8.150 8.600 871,213 +0.80(+10.26%)
Jul 30, 2024 7.980 8.150 7.760 7.800 956,394 -0.36(-4.41%)
Jul 29, 2024 7.900 8.300 7.900 8.160 500,292 +0.15(+1.87%)
Jul 26, 2024 7.900 8.100 7.900 8.010 389,964 -0.31(-3.73%)
Jul 25, 2024 8.600 8.600 8.150 8.320 544,840 -1.05(-11.21%)
Jul 24, 2024 9.600 9.870 9.250 9.370 1,298,646 -0.38(-3.90%)
Jul 23, 2024 9.310 9.890 9.310 9.750 2,544,422 -0.11(-1.12%)
Jul 22, 2024 9.750 9.900 9.741 9.860 377,028 +0.15(+1.54%)
Jul 19, 2024 9.880 9.880 9.690 9.710 137,245 +0.09(+0.94%)
Jul 18, 2024 9.520 9.740 9.460 9.620 308,273 -0.13(-1.33%)
Jul 17, 2024 10.00 10.19 9.650 9.750 528,454 -0.44(-4.32%)
Jul 16, 2024 10.00 10.24 10.00 10.19 184,874 +0.17(+1.70%)
Jul 15, 2024 10.25 10.54 10.02 10.02 106,125 -0.27(-2.62%)
Jul 12, 2024 9.720 10.30 9.720 10.29 157,872 +0.05(+0.49%)
Jul 11, 2024 10.28 10.68 10.14 10.24 291,829 -0.12(-1.16%)
Jul 10, 2024 10.14 10.40 10.11 10.36 161,034 +0.25(+2.47%)
Jul 09, 2024 10.20 10.35 10.03 10.11 167,550 -0.11(-1.08%)
Jul 08, 2024 10.20 10.31 10.20 10.22 127,812 +0.12(+1.19%)
Jul 05, 2024 10.00 10.17 9.800 10.10 147,151 +0.18(+1.81%)
Jul 03, 2024 9.500 9.930 9.500 9.920 265,549 +0.52(+5.53%)
Jul 02, 2024 9.250 9.400 9.250 9.400 236,620 +0.15(+1.61%)
Jul 01, 2024 9.550 9.550 9.180 9.251 458,848 -0.27(-2.83%)
Jun 28, 2024 9.340 9.590 9.172 9.520 182,347 +0.19(+2.04%)
Jun 27, 2024 9.180 9.430 9.180 9.330 111,443 +0.01(+0.11%)
Jun 26, 2024 9.330 9.670 9.200 9.320 151,285 -0.16(-1.69%)
Jun 25, 2024 9.310 9.480 9.200 9.480 155,956 +0.25(+2.71%)
Jun 24, 2024 9.400 9.500 9.200 9.230 263,789 -0.35(-3.65%)
Jun 21, 2024 9.590 9.670 9.500 9.580 94,943 -0.03(-0.29%)
Jun 20, 2024 9.780 10.10 9.590 9.607 183,915 -0.36(-3.64%)
Jun 18, 2024 9.876 10.04 9.560 9.970 300,444 -0.07(-0.70%)
Jun 17, 2024 9.852 10.08 9.660 10.04 151,542 +0.08(+0.80%)
Jun 14, 2024 9.900 9.980 9.850 9.960 216,435 +0.09(+0.91%)
Jun 13, 2024 9.800 9.920 9.510 9.870 536,455 +0.36(+3.79%)
Jun 12, 2024 9.610 9.650 9.302 9.510 134,497 +0.11(+1.17%)
Jun 11, 2024 9.260 9.690 9.260 9.400 192,268 -0.21(-2.19%)
Jun 10, 2024 9.400 9.610 9.140 9.610 133,699 +0.21(+2.23%)
Jun 07, 2024 9.560 9.560 9.310 9.400 171,516 -0.15(-1.57%)
Jun 06, 2024 9.505 9.680 9.505 9.550 627,662 -0.13(-1.34%)
Jun 05, 2024 9.050 9.680 9.050 9.680 323,951 +0.43(+4.65%)
Jun 04, 2024 9.040 9.590 9.040 9.250 275,326 -0.05(-0.54%)
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.