Renesas Electronics Corporation (RNECF)
OTCMKTS · Delayed Price · Currency is USD
12.56
+0.06 (0.44%)
Oct 27, 2025, 3:36 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.35 | 12.56 | 12.35 | 12.56 | 12.56 | 0.44% | 980 |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Oct 23, 2025 | 12.77 | 12.77 | 12.50 | 12.50 | 12.50 | -1.50% | 45,450 |
| Oct 22, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.04% | 100 |
| Oct 21, 2025 | 12.96 | 12.96 | 12.69 | 12.69 | 12.69 | 5.80% | 5,254 |
| Oct 20, 2025 | 12.45 | 12.45 | 11.99 | 11.99 | 11.99 | -2.52% | 643 |
| Oct 17, 2025 | 12.33 | 12.33 | 12.30 | 12.30 | 12.30 | 3.54% | 300 |
| Oct 16, 2025 | 12.25 | 12.25 | 11.88 | 11.88 | 11.88 | -0.47% | 18,801 |
| Oct 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.90% | 602 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | 3,600 |
| Oct 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.54% | 100 |
| Oct 8, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Oct 7, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Oct 6, 2025 | 12.96 | 12.96 | 12.29 | 12.81 | 12.81 | 10.62% | 2,578 |
| Oct 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 4.89% | 450 |
| Oct 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Oct 1, 2025 | 11.42 | 11.42 | 11.04 | 11.04 | 11.04 | -11.68% | 1,600 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 21 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 60 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.97% | 100 |
| Sep 25, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | 20,500 |
| Sep 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.53% | 100 |
| Sep 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 43 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.28 | 12.28 | 12.28 | 4.42% | 5,246 |
| Sep 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | - |
| Sep 18, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 74 |
| Sep 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 2 |
| Sep 16, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | - |
| Sep 15, 2025 | 11.05 | 11.76 | 11.05 | 11.76 | 11.76 | 0.04% | 431 |
| Sep 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.13% | 4,300 |
| Sep 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.13% | 230 |
| Sep 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 47 |
| Sep 9, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Sep 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 27 |
| Sep 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1,000 |
| Sep 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.95% | - |
| Sep 3, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 11 |
| Sep 2, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | - |
| Aug 29, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 11 |
| Aug 28, 2025 | 11.93 | 12.36 | 11.93 | 12.36 | 12.36 | 3.02% | 500 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.34% | 1,306 |
| Aug 26, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | 51 |
| Aug 25, 2025 | 11.75 | 12.07 | 11.75 | 12.04 | 12.04 | 1.87% | 495 |
| Aug 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.04% | 103 |
| Aug 21, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 4 |
| Aug 20, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -3.23% | 1,000 |
| Aug 19, 2025 | 11.98 | 12.22 | 11.98 | 12.22 | 12.22 | 11.29% | 2,727 |
| Aug 18, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |