Renesas Electronics Corporation (RNECF)
OTCMKTS · Delayed Price · Currency is USD
12.04
+0.22 (1.87%)
Aug 25, 2025, 3:07 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 15, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -15.54% | 2,687 |
| Aug 14, 2025 | 13.32 | 13.32 | 13.00 | 13.00 | 13.00 | 11.68% | 1,100 |
| Aug 13, 2025 | 11.93 | 11.93 | 11.64 | 11.64 | 11.64 | -6.13% | 1,011 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 6.44% | 500 |
| Aug 11, 2025 | 12.66 | 12.66 | 11.25 | 11.65 | 11.65 | -1.35% | 1,359 |
| Aug 8, 2025 | 11.83 | 11.83 | 11.42 | 11.81 | 11.81 | 18.10% | 2,085 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.82% | 3,806 |
| Aug 6, 2025 | 12.34 | 12.34 | 11.34 | 11.34 | 11.34 | -8.10% | 1,372 |
| Aug 5, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | - |
| Aug 4, 2025 | 12.45 | 12.45 | 12.34 | 12.34 | 12.34 | 2.83% | 2,737 |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% | 110 |
| Jul 31, 2025 | 12.72 | 12.72 | 12.24 | 12.24 | 12.24 | -4.15% | 1,200 |
| Jul 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 10 |
| Jul 29, 2025 | 12.28 | 12.77 | 12.28 | 12.77 | 12.77 | 2.16% | 2,056 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.54% | 1,630 |
| Jul 25, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -3.83% | 140 |
| Jul 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 3 |
| Jul 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 24 |
| Jul 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 10 |
| Jul 21, 2025 | 13.15 | 13.23 | 12.80 | 12.80 | 12.80 | 1.07% | 3,602 |
| Jul 18, 2025 | 12.06 | 12.76 | 12.06 | 12.67 | 12.67 | -4.05% | 4,960 |
| Jul 17, 2025 | 12.84 | 13.20 | 12.50 | 13.20 | 13.20 | 15.69% | 3,321 |
| Jul 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -10.26% | 18,941 |
| Jul 15, 2025 | 13.25 | 13.25 | 12.72 | 12.72 | 12.72 | -3.31% | 73,357 |
| Jul 14, 2025 | 13.88 | 13.88 | 13.07 | 13.15 | 13.15 | 0.23% | 1,382 |
| Jul 11, 2025 | 12.43 | 13.81 | 12.43 | 13.12 | 13.12 | -2.89% | 8,545 |
| Jul 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 113 |
| Jul 9, 2025 | 14.32 | 14.32 | 13.27 | 13.51 | 13.51 | 5.53% | 2,081 |
| Jul 8, 2025 | 12.22 | 12.80 | 12.22 | 12.80 | 12.80 | 0.72% | 3,363 |
| Jul 7, 2025 | 13.59 | 13.59 | 12.60 | 12.71 | 12.71 | -2.98% | 1,474 |
| Jul 3, 2025 | 12.81 | 13.10 | 12.81 | 13.10 | 13.10 | 8.26% | 1,198 |
| Jul 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 100,000 |
| Jul 1, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | -7.98% | 12,857 |
| Jun 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 6.05% | 4,682 |
| Jun 27, 2025 | 12.07 | 12.94 | 12.07 | 12.40 | 12.40 | 4.20% | 932 |
| Jun 26, 2025 | 12.50 | 12.50 | 11.41 | 11.90 | 11.90 | -11.26% | 11,500 |
| Jun 25, 2025 | 12.84 | 13.41 | 12.84 | 13.41 | 13.41 | -1.03% | 942 |
| Jun 24, 2025 | 14.42 | 14.50 | 13.55 | 13.55 | 13.55 | 4.23% | 4,639 |
| Jun 23, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.14% | 2,307 |
| Jun 20, 2025 | 12.99 | 13.15 | 12.99 | 13.15 | 13.15 | 1.15% | 2,112 |
| Jun 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 17, 2025 | 13.59 | 13.59 | 13.00 | 13.00 | 13.00 | -1.14% | 751 |
| Jun 16, 2025 | 13.20 | 13.85 | 13.15 | 13.15 | 13.15 | - | 4,787 |
| Jun 13, 2025 | 13.60 | 14.20 | 13.12 | 13.15 | 13.15 | -4.01% | 1,331 |