Renesas Electronics Corporation (RNECF)
OTCMKTS
· Delayed Price · Currency is USD
14.00
-0.70 (-4.73%)
Mar 28, 2025, 12:45 PM EST
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 10.45% | 222 |
| Mar 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | - |
| Mar 12, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% | 4,900 |
| Mar 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -7.11% | 25,120 |
| Mar 10, 2025 | 16.45 | 16.45 | 15.62 | 15.62 | 15.62 | -4.17% | 540 |
| Mar 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 27,564 |
| Mar 5, 2025 | 17.06 | 17.06 | 15.31 | 16.50 | 16.50 | 0.92% | 19,705 |
| Mar 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.03% | 12,789 |
| Mar 3, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -2.71% | 1,370 |
| Feb 28, 2025 | 17.43 | 17.43 | 16.49 | 16.80 | 16.80 | -1.18% | 3,379 |
| Feb 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 13,601 |
| Feb 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 324 |
| Feb 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.99% | 500 |
| Feb 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 51 |
| Feb 19, 2025 | 16.80 | 16.97 | 16.75 | 16.75 | 16.75 | 0.56% | 2,119 |
| Feb 18, 2025 | 16.50 | 16.66 | 15.67 | 16.66 | 16.66 | 1.51% | 595 |
| Feb 14, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 33,196 |
| Feb 13, 2025 | 17.08 | 17.08 | 16.41 | 16.41 | 16.41 | 2.73% | 58,416 |
| Feb 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -4.06% | 8,900 |
| Feb 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 6.73% | 154 |
| Feb 10, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | -5.80% | 306 |
| Feb 7, 2025 | 16.12 | 16.56 | 16.12 | 16.56 | 16.56 | 10.25% | 200 |
| Feb 6, 2025 | 15.15 | 15.28 | 14.36 | 15.02 | 15.02 | 13.36% | 6,072 |
| Feb 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.53% | 8,904 |
| Feb 4, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 66 |
| Feb 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 10 |
| Jan 31, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Jan 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 32,051 |
| Jan 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% | 4,027 |
| Jan 28, 2025 | 13.45 | 13.45 | 13.01 | 13.01 | 13.01 | -3.70% | 7,563 |
| Jan 27, 2025 | 14.53 | 14.71 | 13.51 | 13.51 | 13.51 | 4.00% | 4,296 |
| Jan 24, 2025 | 13.75 | 14.60 | 12.99 | 12.99 | 12.99 | -4.06% | 36,081 |
| Jan 23, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | 8 |
| Jan 22, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | 28 |
| Jan 21, 2025 | 13.37 | 13.59 | 13.31 | 13.54 | 13.54 | 4.56% | 4,765 |
| Jan 17, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -1.15% | 148,244 |
| Jan 16, 2025 | 12.59 | 13.10 | 12.59 | 13.10 | 13.10 | -2.60% | 4,025 |