Renesas Electronics Corporation (RNECF)
OTCMKTS
· Delayed Price · Currency is USD
12.95
+0.06 (0.47%)
Nov 22, 2024, 2:05 PM EST
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.82 | 12.95 | 12.82 | 12.95 | 12.95 | 0.47% | 607 |
| Nov 21, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | 662 |
| Nov 20, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | 10,000 |
| Nov 19, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | - |
| Nov 18, 2024 | 13.01 | 13.64 | 12.78 | 12.89 | 12.89 | -1.23% | 19,099 |
| Nov 15, 2024 | 14.35 | 14.35 | 12.98 | 13.05 | 13.05 | -1.66% | 15,853 |
| Nov 14, 2024 | 14.57 | 14.57 | 13.16 | 13.27 | 13.27 | -1.85% | 1,839 |
| Nov 13, 2024 | 13.60 | 13.60 | 12.98 | 13.52 | 13.52 | 3.21% | 8,441 |
| Nov 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 50,137 |
| Nov 11, 2024 | 13.07 | 14.71 | 13.07 | 13.10 | 13.10 | 1.92% | 2,576 |
| Nov 8, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 10 |
| Nov 7, 2024 | 11.65 | 12.85 | 11.65 | 12.85 | 12.85 | -2.04% | 3,053 |
| Nov 6, 2024 | 11.35 | 13.12 | 11.35 | 13.12 | 13.12 | 0.15% | 1,565 |
| Nov 5, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 25 |
| Nov 4, 2024 | 13.48 | 13.48 | 13.04 | 13.10 | 13.10 | 15.83% | 2,488 |
| Nov 1, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -8.60% | 100 |
| Oct 31, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 38,900 |
| Oct 30, 2024 | 12.37 | 14.15 | 12.37 | 12.37 | 12.37 | 3.31% | 4,317 |
| Oct 29, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -12.70% | 1,822 |
| Oct 28, 2024 | 14.41 | 14.41 | 13.72 | 13.72 | 13.72 | 5.38% | 1,744 |
| Oct 25, 2024 | 11.65 | 13.02 | 11.65 | 13.02 | 13.02 | -14.34% | 2,361 |
| Oct 24, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 23, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 16.92% | 1,729 |
| Oct 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.04% | 147,578 |
| Oct 21, 2024 | 15.31 | 15.31 | 13.69 | 13.69 | 13.69 | -1.30% | 7,254 |
| Oct 18, 2024 | 13.93 | 15.55 | 13.87 | 13.87 | 13.87 | -4.28% | 3,834 |
| Oct 17, 2024 | 16.00 | 16.00 | 14.49 | 14.49 | 14.49 | 2.40% | 200 |
| Oct 16, 2024 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | 0.35% | 779 |
| Oct 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 52,810 |
| Oct 14, 2024 | 14.34 | 14.34 | 13.90 | 14.10 | 14.10 | 0.07% | 17,240 |
| Oct 11, 2024 | 14.03 | 14.09 | 14.00 | 14.09 | 14.09 | -17.70% | 854 |
| Oct 10, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Oct 9, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | 15,033 |
| Oct 8, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 12.68% | 299 |
| Oct 7, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 3.99% | 735 |
| Oct 4, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | - |
| Oct 3, 2024 | 14.50 | 14.61 | 14.41 | 14.61 | 14.61 | 4.36% | 5,003 |
| Oct 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 189 |
| Oct 1, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 98 |
| Sep 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.97% | 402 |
| Sep 27, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -6.66% | 10,704 |
| Sep 26, 2024 | 14.09 | 14.71 | 14.09 | 14.71 | 14.71 | 2.51% | 966 |
| Sep 25, 2024 | 14.06 | 14.35 | 14.06 | 14.35 | 14.35 | -3.95% | 4,649 |
| Sep 24, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Sep 23, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Sep 20, 2024 | 17.11 | 17.11 | 14.94 | 14.94 | 14.94 | 2.26% | 3,931 |
| Sep 19, 2024 | 14.07 | 14.61 | 14.07 | 14.61 | 14.61 | -11.45% | 7,340 |
| Sep 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12% | 100 |
| Sep 17, 2024 | 14.00 | 14.36 | 13.73 | 14.21 | 14.21 | -4.31% | 1,399 |
| Sep 16, 2024 | 15.00 | 15.00 | 14.50 | 14.85 | 14.85 | -2.50% | 2,862 |
| Sep 13, 2024 | 17.07 | 17.07 | 15.23 | 15.23 | 15.23 | 10.93% | 1,146 |
| Sep 12, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | 1,405 |
| Sep 11, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -6.92% | 7,047 |
| Sep 10, 2024 | 14.50 | 14.75 | 14.08 | 14.75 | 14.75 | 0.68% | 2,815 |
| Sep 9, 2024 | 16.76 | 16.76 | 14.64 | 14.65 | 14.65 | - | 7,205 |
| Sep 6, 2024 | 17.21 | 17.21 | 14.12 | 14.65 | 14.65 | -0.33% | 2,535 |
| Sep 5, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 7.05% | 500 |
| Sep 4, 2024 | 14.00 | 14.00 | 13.73 | 13.73 | 13.73 | -18.99% | 95,517 |
| Sep 3, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.15% | 3,827 |
| Aug 30, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.74% | 2,029 |
| Aug 29, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 130 |
| Aug 28, 2024 | 14.85 | 16.55 | 14.85 | 16.55 | 16.55 | 3.41% | 1,119 |
| Aug 27, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -5.85% | 1,002 |
| Aug 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 36 |
| Aug 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 194 |
| Aug 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Aug 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.53% | 141 |
| Aug 20, 2024 | 14.71 | 16.58 | 14.71 | 16.58 | 16.58 | 4.41% | 572 |
| Aug 19, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -3.93% | 1,318 |
| Aug 16, 2024 | 16.99 | 16.99 | 16.53 | 16.53 | 16.53 | -2.76% | 4,310 |
| Aug 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 11.11% | 2,869 |
| Aug 14, 2024 | 14.06 | 15.30 | 14.06 | 15.30 | 15.30 | 2.34% | 13,356 |
| Aug 13, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 10 |
| Aug 12, 2024 | 15.24 | 15.44 | 14.75 | 14.95 | 14.95 | -0.33% | 2,228 |
| Aug 9, 2024 | 14.39 | 15.00 | 13.75 | 15.00 | 15.00 | -0.99% | 101,090 |
| Aug 8, 2024 | 14.41 | 20.00 | 14.41 | 15.15 | 15.15 | 1.68% | 42,198 |
| Aug 7, 2024 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | 18.82% | 50,459 |
| Aug 6, 2024 | 19.46 | 19.46 | 12.54 | 12.54 | 12.54 | -12.25% | 600 |
| Aug 5, 2024 | 10.43 | 14.29 | 10.43 | 14.29 | 14.29 | -5.36% | 5,658 |
| Aug 2, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1 |
| Aug 1, 2024 | 15.10 | 15.60 | 15.10 | 15.10 | 15.10 | -8.48% | 3,377 |
| Jul 31, 2024 | 15.64 | 16.80 | 15.64 | 16.50 | 16.50 | 4.76% | 8,032 |
| Jul 30, 2024 | 15.38 | 16.06 | 15.38 | 15.75 | 15.75 | -0.84% | 4,228 |
| Jul 29, 2024 | 16.25 | 16.25 | 15.88 | 15.88 | 15.88 | -3.74% | 860 |
| Jul 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 41,395 |
| Jul 25, 2024 | 16.26 | 16.50 | 16.26 | 16.50 | 16.50 | -15.47% | 400 |
| Jul 24, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - | 400,000 |
| Jul 23, 2024 | 16.68 | 20.08 | 16.68 | 19.52 | 19.52 | 0.15% | 12,479 |
| Jul 22, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | - |
| Jul 19, 2024 | 20.00 | 20.00 | 19.49 | 19.49 | 19.49 | -2.06% | 1,957 |
| Jul 18, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 17, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | 331 |
| Jul 16, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 10 |
| Jul 15, 2024 | 18.23 | 20.10 | 18.23 | 20.10 | 20.10 | -1.28% | 13,890 |
| Jul 12, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | - |
| Jul 11, 2024 | 21.24 | 21.24 | 20.36 | 20.36 | 20.36 | -0.68% | 980 |
| Jul 10, 2024 | 20.37 | 20.50 | 19.99 | 20.50 | 20.50 | -0.87% | 385 |
| Jul 9, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | 116 |
| Jul 8, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 3.87% | 9,650 |
| Jul 5, 2024 | 20.41 | 20.41 | 19.91 | 19.91 | 19.91 | 6.76% | 370 |