Renesas Electronics Corporation (RNECY)
OTCMKTS
· Delayed Price · Currency is USD
6.50
+0.02 (0.26%)
Jul 11, 2025, 3:59 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.29 | 6.81 | 6.29 | 6.49 | - | 0.15% | 986 |
| Jul 10, 2025 | 6.23 | 6.72 | 6.23 | 6.48 | 6.48 | -2.56% | 452,371 |
| Jul 9, 2025 | 6.88 | 6.88 | 6.55 | 6.65 | 6.65 | 1.99% | 265,602 |
| Jul 8, 2025 | 6.74 | 6.74 | 6.45 | 6.52 | 6.52 | 4.65% | 284,336 |
| Jul 7, 2025 | 6.63 | 6.63 | 6.18 | 6.23 | 6.23 | -6.03% | 421,499 |
| Jul 3, 2025 | 6.61 | 6.69 | 6.61 | 6.63 | 6.63 | 3.92% | 705,923 |
| Jul 2, 2025 | 6.19 | 6.38 | 6.10 | 6.38 | 6.38 | 4.93% | 2,163,329 |
| Jul 1, 2025 | 6.25 | 6.25 | 6.04 | 6.08 | 6.08 | -0.98% | 416,870 |
| Jun 30, 2025 | 6.44 | 6.44 | 6.11 | 6.14 | 6.14 | - | 408,206 |
| Jun 27, 2025 | 6.13 | 6.35 | 5.91 | 6.14 | 6.14 | 1.99% | 675,238 |
| Jun 26, 2025 | 6.03 | 6.05 | 5.90 | 6.02 | 6.02 | -10.68% | 366,450 |
| Jun 25, 2025 | 6.96 | 6.98 | 6.73 | 6.74 | 6.74 | 0.67% | 298,616 |
| Jun 24, 2025 | 6.93 | 6.93 | 6.60 | 6.70 | 6.70 | -0.22% | 562,153 |
| Jun 23, 2025 | 6.80 | 6.80 | 6.35 | 6.71 | 6.71 | 2.44% | 475,126 |
| Jun 20, 2025 | 6.91 | 6.91 | 6.39 | 6.55 | 6.55 | 2.50% | 628,374 |
| Jun 18, 2025 | 6.19 | 6.69 | 6.19 | 6.39 | 6.39 | -0.78% | 579,729 |
| Jun 17, 2025 | 6.59 | 6.59 | 6.40 | 6.44 | 6.44 | -0.62% | 348,944 |
| Jun 16, 2025 | 6.71 | 6.72 | 6.22 | 6.48 | 6.48 | -1.82% | 912,286 |
| Jun 13, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -3.08% | 259,657 |
| Jun 12, 2025 | 6.83 | 6.99 | 6.78 | 6.81 | 6.81 | 0.44% | 378,256 |
| Jun 11, 2025 | 6.77 | 6.85 | 6.56 | 6.78 | 6.78 | 1.19% | 567,474 |
| Jun 10, 2025 | 6.96 | 6.96 | 6.66 | 6.70 | 6.70 | 1.52% | 448,997 |
| Jun 9, 2025 | 6.83 | 6.83 | 6.54 | 6.60 | 6.60 | -0.75% | 497,820 |
| Jun 6, 2025 | 6.89 | 6.89 | 6.56 | 6.65 | 6.65 | 2.96% | 261,879 |
| Jun 5, 2025 | 6.66 | 6.76 | 6.27 | 6.46 | 6.46 | 1.72% | 877,148 |
| Jun 4, 2025 | 6.09 | 6.59 | 6.09 | 6.35 | 6.35 | 2.09% | 1,170,316 |
| Jun 3, 2025 | 6.33 | 6.33 | 5.96 | 6.22 | 6.22 | 1.80% | 717,235 |
| Jun 2, 2025 | 6.25 | 6.29 | 5.92 | 6.11 | 6.11 | 0.83% | 979,634 |
| May 30, 2025 | 5.95 | 6.20 | 5.95 | 6.06 | 6.06 | -2.34% | 750,820 |
| May 29, 2025 | 6.60 | 6.60 | 6.13 | 6.21 | 6.21 | 3.24% | 589,505 |
| May 28, 2025 | 6.35 | 6.35 | 6.01 | 6.01 | 6.01 | -1.31% | 765,187 |
| May 27, 2025 | 5.79 | 6.27 | 5.79 | 6.09 | 6.09 | -1.46% | 1,576,307 |
| May 23, 2025 | 6.22 | 6.22 | 6.03 | 6.18 | 6.18 | 2.83% | 1,707,282 |
| May 22, 2025 | 5.81 | 6.29 | 5.81 | 6.01 | 6.01 | 1.18% | 2,288,606 |
| May 21, 2025 | 5.88 | 6.36 | 5.88 | 5.94 | 5.94 | -6.01% | 708,805 |
| May 20, 2025 | 6.50 | 6.57 | 6.26 | 6.32 | 6.32 | 1.44% | 421,145 |
| May 19, 2025 | 6.41 | 6.41 | 5.93 | 6.23 | 6.23 | -0.80% | 1,008,048 |
| May 16, 2025 | 6.52 | 6.52 | 6.21 | 6.28 | 6.28 | -2.36% | 408,744 |
| May 15, 2025 | 6.72 | 6.72 | 6.23 | 6.43 | 6.43 | 0.94% | 1,005,223 |
| May 14, 2025 | 6.74 | 6.74 | 6.34 | 6.37 | 6.37 | -1.06% | 687,998 |
| May 13, 2025 | 6.58 | 6.58 | 6.28 | 6.44 | 6.44 | -0.46% | 1,652,440 |
| May 12, 2025 | 6.67 | 6.67 | 6.38 | 6.47 | 6.47 | 4.19% | 2,312,513 |
| May 9, 2025 | 6.48 | 6.48 | 6.12 | 6.21 | 6.21 | 4.19% | 785,966 |
| May 8, 2025 | 6.10 | 6.10 | 5.87 | 5.96 | 5.96 | -0.50% | 1,862,318 |
| May 7, 2025 | 6.10 | 6.10 | 5.76 | 5.99 | 5.99 | 0.50% | 504,356 |
| May 6, 2025 | 5.81 | 6.29 | 5.81 | 5.96 | 5.96 | -1.97% | 371,912 |
| May 5, 2025 | 5.79 | 6.25 | 5.79 | 6.08 | 6.08 | 0.50% | 762,947 |
| May 2, 2025 | 6.21 | 6.21 | 5.85 | 6.05 | 6.05 | 1.85% | 831,748 |
| May 1, 2025 | 5.81 | 6.28 | 5.81 | 5.94 | 5.94 | 1.19% | 934,834 |
| Apr 30, 2025 | 5.87 | 5.90 | 5.67 | 5.87 | 5.87 | -3.45% | 458,165 |