Renesas Electronics Corporation (RNECF)
OTCMKTS
· Delayed Price · Currency is USD
12.15
-0.20 (-1.62%)
May 28, 2025, 3:50 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 225,041 |
| May 23, 2025 | 12.13 | 12.35 | 12.13 | 12.35 | 12.35 | 0.82% | 820 |
| May 22, 2025 | 12.92 | 12.92 | 12.25 | 12.25 | 12.25 | 6.15% | 280,570 |
| May 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -7.68% | 2,300 |
| May 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,100 |
| May 19, 2025 | 13.05 | 13.05 | 12.50 | 12.50 | 12.50 | -1.57% | 123,963 |
| May 16, 2025 | 13.28 | 13.28 | 12.70 | 12.70 | 12.70 | -0.08% | 399 |
| May 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 155,000 |
| May 14, 2025 | 13.66 | 13.66 | 11.90 | 12.71 | 12.71 | -1.47% | 13,302 |
| May 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 50 |
| May 12, 2025 | 11.98 | 13.44 | 11.98 | 12.90 | 12.90 | 6.17% | 126,442 |
| May 9, 2025 | 13.30 | 13.30 | 11.68 | 12.15 | 12.15 | 5.19% | 4,594 |
| May 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -9.98% | 107,981 |
| May 7, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 5.97% | 9,004 |
| May 6, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.97% | 286 |
| May 5, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 3.60% | 1,227 |
| May 2, 2025 | 11.37 | 12.50 | 11.37 | 11.80 | 11.80 | -1.38% | 2,958 |
| May 1, 2025 | 12.89 | 12.89 | 11.97 | 11.97 | 11.97 | 4.64% | 268 |
| Apr 30, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.12% | 2,245 |
| Apr 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -11.40% | 1,824 |
| Apr 28, 2025 | 12.89 | 12.97 | 12.89 | 12.89 | 12.89 | -0.70% | 2,017 |
| Apr 25, 2025 | 11.71 | 12.98 | 11.71 | 12.98 | 12.98 | 10.95% | 3,021 |
| Apr 24, 2025 | 10.69 | 11.70 | 10.69 | 11.70 | 11.70 | -5.34% | 525 |
| Apr 23, 2025 | 12.32 | 12.36 | 12.32 | 12.36 | 12.36 | 17.49% | 595 |
| Apr 22, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -8.60% | 500 |
| Apr 21, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 3 |
| Apr 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Apr 16, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 2,601 |
| Apr 15, 2025 | 10.67 | 11.51 | 10.67 | 11.51 | 11.51 | -4.08% | 321 |
| Apr 14, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 4.26% | 1,905 |
| Apr 11, 2025 | 11.14 | 11.60 | 11.14 | 11.51 | 11.51 | 3.74% | 8,601 |
| Apr 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.31% | 400 |
| Apr 9, 2025 | 10.69 | 11.13 | 10.69 | 11.13 | 11.13 | 8.06% | 10,001 |
| Apr 8, 2025 | 10.00 | 10.30 | 9.67 | 10.30 | 10.30 | 6.74% | 3,776 |
| Apr 7, 2025 | 10.30 | 10.30 | 9.33 | 9.65 | 9.65 | -8.79% | 2,715 |
| Apr 4, 2025 | 11.53 | 11.75 | 10.58 | 10.58 | 10.58 | -24.43% | 3,063 |
| Apr 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Apr 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 98 |
| Apr 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 108 |
| Mar 28, 2025 | 14.85 | 14.85 | 14.00 | 14.00 | 14.00 | -4.73% | 912 |
| Mar 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 31 |
| Mar 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 8 |
| Mar 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 45 |
| Mar 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -7.58% | 200 |
| Mar 20, 2025 | 16.45 | 16.45 | 15.90 | 15.90 | 15.90 | 2.45% | 314 |
| Mar 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -3.80% | 2,234 |
| Mar 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - | - |
| Mar 17, 2025 | 15.70 | 16.64 | 15.70 | 16.13 | 16.13 | -0.02% | 2,437 |