Renesas Electronics Corporation (RNECY)
OTCMKTS
· Delayed Price · Currency is USD
6.55
+0.06 (0.92%)
Nov 21, 2024, 4:00 PM EST
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 6.28 | 6.58 | 6.28 | 6.55 | 6.55 | 0.92% | 544,759 |
| Nov 20, 2024 | 6.26 | 6.76 | 6.26 | 6.49 | 6.49 | -0.92% | 426,207 |
| Nov 19, 2024 | 6.45 | 6.56 | 6.45 | 6.55 | 6.55 | 1.39% | 597,139 |
| Nov 18, 2024 | 6.24 | 6.48 | 6.19 | 6.46 | 6.46 | 0.16% | 1,684,856 |
| Nov 15, 2024 | 6.33 | 6.63 | 6.33 | 6.45 | 6.45 | -2.57% | 1,720,798 |
| Nov 14, 2024 | 6.74 | 6.74 | 6.59 | 6.62 | 6.62 | -2.50% | 1,950,873 |
| Nov 13, 2024 | 6.57 | 6.90 | 6.57 | 6.79 | 6.79 | -1.02% | 483,882 |
| Nov 12, 2024 | 6.80 | 6.98 | 6.80 | 6.86 | 6.86 | 3.31% | 751,981 |
| Nov 11, 2024 | 6.53 | 6.69 | 6.51 | 6.64 | 6.64 | 3.43% | 1,444,863 |
| Nov 8, 2024 | 6.66 | 6.66 | 6.40 | 6.42 | 6.42 | -5.03% | 511,952 |
| Nov 7, 2024 | 6.43 | 6.93 | 6.41 | 6.76 | 6.76 | 1.81% | 716,465 |
| Nov 6, 2024 | 6.63 | 6.69 | 6.54 | 6.64 | 6.64 | 2.31% | 197,982 |
| Nov 5, 2024 | 6.51 | 6.51 | 6.41 | 6.49 | 6.49 | -0.61% | 641,852 |
| Nov 4, 2024 | 6.46 | 6.62 | 6.46 | 6.53 | 6.53 | -0.46% | 865,306 |
| Nov 1, 2024 | 6.60 | 6.61 | 6.36 | 6.56 | 6.56 | -3.24% | 431,799 |
| Oct 31, 2024 | 7.05 | 7.05 | 6.68 | 6.78 | 6.78 | -6.22% | 744,441 |
| Oct 30, 2024 | 7.20 | 7.25 | 6.97 | 7.23 | 7.23 | 2.12% | 353,115 |
| Oct 29, 2024 | 6.88 | 7.10 | 6.88 | 7.08 | 7.08 | 4.12% | 422,225 |
| Oct 28, 2024 | 6.70 | 6.86 | 6.70 | 6.80 | 6.80 | 2.87% | 719,359 |
| Oct 25, 2024 | 6.62 | 6.71 | 6.59 | 6.61 | 6.61 | -0.75% | 472,230 |
| Oct 24, 2024 | 6.98 | 6.98 | 6.58 | 6.66 | 6.66 | 1.99% | 759,023 |
| Oct 23, 2024 | 6.52 | 6.57 | 6.46 | 6.53 | 6.53 | -0.76% | 537,094 |
| Oct 22, 2024 | 6.72 | 6.72 | 6.52 | 6.58 | 6.58 | -3.09% | 391,313 |
| Oct 21, 2024 | 6.60 | 6.84 | 6.60 | 6.79 | 6.79 | -2.30% | 549,608 |
| Oct 18, 2024 | 6.82 | 7.01 | 6.80 | 6.95 | 6.95 | -1.14% | 555,847 |
| Oct 17, 2024 | 7.15 | 7.16 | 7.03 | 7.03 | 7.03 | -0.85% | 1,090,576 |
| Oct 16, 2024 | 7.00 | 7.10 | 7.00 | 7.09 | 7.09 | 3.35% | 647,395 |
| Oct 15, 2024 | 7.12 | 7.45 | 6.84 | 6.86 | 6.86 | -3.65% | 511,553 |
| Oct 14, 2024 | 7.04 | 7.14 | 7.04 | 7.12 | 7.12 | 0.28% | 678,438 |
| Oct 11, 2024 | 7.04 | 7.13 | 7.04 | 7.10 | 7.10 | 0.42% | 860,005 |
| Oct 10, 2024 | 7.05 | 7.10 | 6.88 | 7.07 | 7.07 | -1.94% | 1,215,354 |
| Oct 9, 2024 | 7.12 | 7.24 | 7.04 | 7.21 | 7.21 | -0.69% | 348,152 |
| Oct 8, 2024 | 7.28 | 7.33 | 7.22 | 7.26 | 7.26 | -0.68% | 293,188 |
| Oct 7, 2024 | 7.31 | 7.35 | 7.19 | 7.31 | 7.31 | -0.54% | 732,633 |
| Oct 4, 2024 | 7.49 | 7.49 | 7.22 | 7.35 | 7.35 | -0.14% | 493,583 |
| Oct 3, 2024 | 7.31 | 7.40 | 7.30 | 7.36 | 7.36 | 0.14% | 186,443 |
| Oct 2, 2024 | 7.06 | 7.37 | 7.06 | 7.35 | 7.35 | 2.08% | 301,957 |
| Oct 1, 2024 | 7.30 | 7.38 | 7.12 | 7.20 | 7.20 | -0.41% | 272,131 |
| Sep 30, 2024 | 7.29 | 7.29 | 7.01 | 7.23 | 7.23 | 1.40% | 824,999 |
| Sep 27, 2024 | 7.20 | 7.69 | 7.02 | 7.13 | 7.13 | -4.93% | 400,933 |
| Sep 26, 2024 | 7.61 | 7.61 | 7.29 | 7.50 | 7.50 | 4.02% | 546,994 |
| Sep 25, 2024 | 7.15 | 7.26 | 7.15 | 7.21 | 7.21 | 2.41% | 295,238 |
| Sep 24, 2024 | 6.85 | 7.25 | 6.85 | 7.04 | 7.04 | -4.61% | 352,480 |
| Sep 23, 2024 | 7.10 | 7.44 | 7.10 | 7.38 | 7.38 | 0.54% | 857,215 |
| Sep 20, 2024 | 7.35 | 7.43 | 7.26 | 7.34 | 7.34 | - | 363,795 |
| Sep 19, 2024 | 7.11 | 7.40 | 7.03 | 7.34 | 7.34 | 5.01% | 299,840 |
| Sep 18, 2024 | 7.15 | 7.15 | 6.77 | 6.99 | 6.99 | -2.65% | 215,639 |
| Sep 17, 2024 | 6.95 | 7.37 | 6.95 | 7.18 | 7.18 | -2.58% | 508,698 |
| Sep 16, 2024 | 7.77 | 7.77 | 7.20 | 7.37 | 7.37 | -1.47% | 1,186,325 |
| Sep 13, 2024 | 7.78 | 7.78 | 7.37 | 7.48 | 7.48 | 0.40% | 355,131 |
| Sep 12, 2024 | 7.60 | 7.71 | 7.25 | 7.45 | 7.45 | -1.46% | 1,912,814 |
| Sep 11, 2024 | 7.10 | 7.57 | 7.10 | 7.56 | 7.56 | 2.30% | 414,578 |
| Sep 10, 2024 | 7.59 | 7.66 | 7.25 | 7.39 | 7.39 | 0.96% | 655,506 |
| Sep 9, 2024 | 7.30 | 7.55 | 7.17 | 7.32 | 7.32 | 2.23% | 1,168,086 |
| Sep 6, 2024 | 7.26 | 7.84 | 7.15 | 7.16 | 7.16 | -6.77% | 300,628 |
| Sep 5, 2024 | 7.94 | 7.94 | 7.46 | 7.68 | 7.68 | -0.90% | 2,480,179 |
| Sep 4, 2024 | 7.50 | 7.90 | 7.50 | 7.75 | 7.75 | -3.00% | 2,141,819 |
| Sep 3, 2024 | 8.15 | 8.45 | 7.97 | 7.99 | 7.99 | -7.74% | 355,531 |
| Aug 30, 2024 | 8.67 | 8.68 | 8.57 | 8.66 | 8.66 | 2.73% | 288,255 |
| Aug 29, 2024 | 8.14 | 8.56 | 8.14 | 8.43 | 8.43 | 1.44% | 583,049 |
| Aug 28, 2024 | 8.64 | 8.64 | 8.24 | 8.31 | 8.31 | -1.77% | 260,351 |
| Aug 27, 2024 | 8.49 | 8.49 | 8.25 | 8.46 | 8.46 | 2.30% | 335,063 |
| Aug 26, 2024 | 8.37 | 8.50 | 8.25 | 8.27 | 8.27 | -2.93% | 553,964 |
| Aug 23, 2024 | 8.11 | 8.57 | 8.11 | 8.52 | 8.52 | 2.65% | 259,584 |
| Aug 22, 2024 | 8.25 | 8.63 | 8.25 | 8.30 | 8.30 | -0.84% | 373,369 |
| Aug 21, 2024 | 8.30 | 8.44 | 8.30 | 8.37 | 8.37 | 0.36% | 307,221 |
| Aug 20, 2024 | 8.16 | 8.75 | 8.16 | 8.34 | 8.34 | -0.71% | 249,001 |
| Aug 19, 2024 | 8.63 | 8.63 | 8.12 | 8.40 | 8.40 | 1.20% | 277,749 |
| Aug 16, 2024 | 8.22 | 8.32 | 8.22 | 8.30 | 8.30 | 2.72% | 178,218 |
| Aug 15, 2024 | 7.85 | 8.15 | 7.75 | 8.08 | 8.08 | 6.11% | 335,537 |
| Aug 14, 2024 | 7.46 | 7.69 | 7.46 | 7.62 | 7.62 | -0.20% | 216,526 |
| Aug 13, 2024 | 7.21 | 7.79 | 7.21 | 7.63 | 7.63 | 0.93% | 268,154 |
| Aug 12, 2024 | 7.34 | 7.81 | 7.34 | 7.56 | 7.56 | -0.13% | 566,423 |
| Aug 9, 2024 | 7.18 | 7.57 | 7.18 | 7.57 | 7.57 | -1.30% | 1,363,123 |
| Aug 8, 2024 | 7.50 | 7.69 | 7.40 | 7.67 | 7.67 | 5.07% | 1,013,208 |
| Aug 7, 2024 | 7.82 | 7.82 | 7.30 | 7.30 | 7.30 | -2.14% | 695,607 |
| Aug 6, 2024 | 7.30 | 7.59 | 7.29 | 7.46 | 7.46 | 7.03% | 1,119,025 |
| Aug 5, 2024 | 7.00 | 7.13 | 6.56 | 6.97 | 6.97 | -1.83% | 529,358 |
| Aug 2, 2024 | 6.81 | 7.18 | 6.81 | 7.10 | 7.10 | -5.22% | 444,643 |
| Aug 1, 2024 | 8.13 | 8.13 | 7.43 | 7.49 | 7.49 | -12.90% | 310,467 |
| Jul 31, 2024 | 8.15 | 8.62 | 8.15 | 8.60 | 8.60 | 10.26% | 871,213 |
| Jul 30, 2024 | 7.98 | 8.15 | 7.76 | 7.80 | 7.80 | -4.41% | 956,394 |
| Jul 29, 2024 | 7.90 | 8.30 | 7.90 | 8.16 | 8.16 | 1.87% | 500,292 |
| Jul 26, 2024 | 7.90 | 8.10 | 7.90 | 8.01 | 8.01 | -3.73% | 389,964 |
| Jul 25, 2024 | 8.60 | 8.60 | 8.15 | 8.32 | 8.32 | -11.21% | 544,840 |
| Jul 24, 2024 | 9.60 | 9.87 | 9.25 | 9.37 | 9.37 | -3.90% | 1,298,646 |
| Jul 23, 2024 | 9.31 | 9.89 | 9.31 | 9.75 | 9.75 | -1.12% | 2,544,032 |
| Jul 22, 2024 | 9.75 | 9.90 | 9.74 | 9.86 | 9.86 | 1.54% | 377,028 |
| Jul 19, 2024 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | 0.94% | 137,245 |
| Jul 18, 2024 | 9.52 | 9.74 | 9.46 | 9.62 | 9.62 | -1.33% | 308,273 |
| Jul 17, 2024 | 10.00 | 10.19 | 9.65 | 9.75 | 9.75 | -4.32% | 528,454 |
| Jul 16, 2024 | 10.00 | 10.24 | 10.00 | 10.19 | 10.19 | 1.70% | 184,874 |
| Jul 15, 2024 | 10.54 | 10.54 | 10.02 | 10.02 | 10.02 | -2.62% | 106,125 |
| Jul 12, 2024 | 9.72 | 10.30 | 9.72 | 10.29 | 10.29 | 0.49% | 157,872 |
| Jul 11, 2024 | 10.36 | 10.68 | 10.14 | 10.24 | 10.24 | -1.16% | 291,829 |
| Jul 10, 2024 | 10.14 | 10.40 | 10.11 | 10.36 | 10.36 | 2.47% | 160,995 |
| Jul 9, 2024 | 10.20 | 10.35 | 10.03 | 10.11 | 10.11 | -1.08% | 167,076 |
| Jul 8, 2024 | 10.31 | 10.31 | 10.20 | 10.22 | 10.22 | 1.19% | 127,812 |
| Jul 5, 2024 | 10.00 | 10.17 | 9.80 | 10.10 | 10.10 | 1.81% | 147,151 |
| Jul 3, 2024 | 9.50 | 9.93 | 9.50 | 9.92 | 9.92 | 5.53% | 265,549 |