Renesas Electronics Corporation (RNECY)
OTCMKTS
· Delayed Price · Currency is USD
7.11
-0.39 (-5.19%)
Sep 27, 2024, 3:33 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 7.20 | 7.25 | 7.02 | 7.11 | 7.11 | -5.20% | 79,657 |
| Sep 26, 2024 | 7.61 | 7.61 | 7.29 | 7.50 | 7.50 | 4.02% | 547,000 |
| 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% | 352,500 |
| 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 | - | 363,800 |
| 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% | 508,700 |
| 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% | 414,600 |
| 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% | 1,168,100 |
| 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% | 2,480,500 |
| 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% | 288,300 |
| 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% | 260,400 |
| Aug 27, 2024 | 8.49 | 8.49 | 8.25 | 8.46 | 8.46 | 2.30% | 335,100 |
| Aug 26, 2024 | 8.37 | 8.50 | 8.25 | 8.27 | 8.27 | -2.93% | 554,000 |
| Aug 23, 2024 | 8.11 | 8.57 | 8.11 | 8.52 | 8.52 | 2.65% | 259,600 |
| Aug 22, 2024 | 8.25 | 8.63 | 8.25 | 8.30 | 8.30 | -0.84% | 373,400 |
| 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 | 6.18% | 335,537 |
| Aug 14, 2024 | 7.46 | 7.69 | 7.46 | 7.61 | 7.61 | -0.26% | 216,526 |
| Aug 13, 2024 | 7.21 | 7.79 | 7.21 | 7.63 | 7.63 | 0.93% | 268,200 |
| 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 | 7.18% | 1,119,025 |
| Aug 5, 2024 | 7.00 | 7.13 | 6.56 | 6.96 | 6.96 | -2.11% | 529,400 |
| Aug 2, 2024 | 6.81 | 7.18 | 6.81 | 7.11 | 7.11 | -5.07% | 444,643 |
| Aug 1, 2024 | 8.13 | 8.13 | 7.43 | 7.49 | 7.49 | -12.91% | 310,500 |
| 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% | 956,400 |
| Jul 29, 2024 | 7.90 | 8.30 | 7.90 | 8.16 | 8.16 | 1.87% | 500,300 |
| Jul 26, 2024 | 7.90 | 8.10 | 7.90 | 8.01 | 8.01 | -3.73% | 390,000 |
| 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 | -1.13% | 308,300 |
| Jul 17, 2024 | 10.00 | 10.19 | 9.65 | 9.73 | 9.73 | -4.51% | 528,500 |
| Jul 16, 2024 | 10.00 | 10.24 | 10.00 | 10.19 | 10.19 | 1.70% | 184,900 |
| 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% | 157,900 |
| 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% | 161,000 |
| Jul 9, 2024 | 10.20 | 10.35 | 10.03 | 10.11 | 10.11 | -1.08% | 167,100 |
| 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% | 147,200 |
| Jul 3, 2024 | 9.50 | 9.93 | 9.50 | 9.92 | 9.92 | 5.53% | 265,549 |
| Jul 2, 2024 | 9.38 | 9.40 | 9.25 | 9.40 | 9.40 | 1.62% | 236,620 |
| Jul 1, 2024 | 9.55 | 9.55 | 9.18 | 9.25 | 9.25 | -2.84% | 458,848 |
| Jun 28, 2024 | 9.34 | 9.59 | 9.17 | 9.52 | 9.52 | 2.04% | 182,347 |
| Jun 27, 2024 | 9.18 | 9.43 | 9.18 | 9.33 | 9.33 | 0.11% | 111,443 |
| Jun 26, 2024 | 9.33 | 9.67 | 9.20 | 9.32 | 9.32 | -1.17% | 151,300 |
| Jun 25, 2024 | 9.31 | 9.48 | 9.20 | 9.43 | 9.43 | 2.17% | 156,000 |
| Jun 24, 2024 | 9.28 | 9.50 | 9.20 | 9.23 | 9.23 | -3.65% | 263,800 |
| Jun 21, 2024 | 9.50 | 9.67 | 9.50 | 9.58 | 9.58 | -0.31% | 94,943 |
| Jun 20, 2024 | 9.78 | 10.10 | 9.59 | 9.61 | 9.61 | -3.42% | 183,915 |
| Jun 18, 2024 | 9.56 | 10.04 | 9.56 | 9.95 | 9.95 | -0.90% | 300,444 |
| Jun 17, 2024 | 9.66 | 10.08 | 9.66 | 10.04 | 10.04 | 0.80% | 151,542 |
| Jun 14, 2024 | 9.90 | 9.98 | 9.85 | 9.96 | 9.96 | 0.91% | 216,435 |
| Jun 13, 2024 | 9.80 | 9.92 | 9.51 | 9.87 | 9.87 | 3.79% | 536,500 |
| Jun 12, 2024 | 9.30 | 9.65 | 9.30 | 9.51 | 9.51 | 1.17% | 135,000 |
| Jun 11, 2024 | 9.26 | 9.69 | 9.26 | 9.40 | 9.40 | -2.19% | 192,300 |
| Jun 10, 2024 | 9.14 | 9.61 | 9.14 | 9.61 | 9.61 | 2.23% | 133,700 |
| Jun 7, 2024 | 9.56 | 9.56 | 9.31 | 9.40 | 9.40 | -1.57% | 171,516 |
| Jun 6, 2024 | 9.51 | 9.68 | 9.51 | 9.55 | 9.55 | -1.34% | 627,700 |
| Jun 5, 2024 | 9.05 | 9.68 | 9.05 | 9.68 | 9.68 | 4.65% | 324,000 |
| Jun 4, 2024 | 9.04 | 9.59 | 9.04 | 9.25 | 9.25 | -0.54% | 275,326 |
| Jun 3, 2024 | 9.00 | 9.36 | 9.00 | 9.30 | 9.30 | 1.09% | 218,300 |
| May 31, 2024 | 9.58 | 9.58 | 9.09 | 9.20 | 9.20 | - | 242,100 |
| May 30, 2024 | 9.18 | 9.33 | 9.01 | 9.20 | 9.20 | 0.44% | 182,900 |
| May 29, 2024 | 9.50 | 9.50 | 9.11 | 9.16 | 9.16 | -4.08% | 247,203 |
| May 28, 2024 | 9.60 | 9.62 | 9.27 | 9.55 | 9.55 | 3.02% | 237,000 |
| May 24, 2024 | 9.37 | 9.37 | 9.00 | 9.27 | 9.27 | 3.23% | 956,042 |
| May 23, 2024 | 8.88 | 9.14 | 8.88 | 8.98 | 8.98 | 3.82% | 3,664,100 |
| May 22, 2024 | 8.30 | 8.70 | 8.30 | 8.65 | 8.65 | -0.57% | 987,803 |
| May 21, 2024 | 8.45 | 8.87 | 8.45 | 8.70 | 8.70 | 0.58% | 132,219 |
| May 20, 2024 | 8.63 | 8.67 | 8.45 | 8.65 | 8.65 | - | 335,800 |
| May 17, 2024 | 8.45 | 9.08 | 8.45 | 8.65 | 8.65 | 1.65% | 139,800 |
| May 16, 2024 | 8.82 | 8.82 | 8.34 | 8.51 | 8.51 | -3.08% | 190,700 |
| May 15, 2024 | 8.30 | 8.80 | 8.30 | 8.78 | 8.78 | 4.28% | 226,800 |
| May 14, 2024 | 8.18 | 8.42 | 8.13 | 8.42 | 8.42 | 2.81% | 280,341 |
| May 13, 2024 | 8.35 | 8.35 | 8.11 | 8.19 | 8.19 | 0.61% | 770,300 |
| May 10, 2024 | 7.85 | 8.18 | 7.85 | 8.14 | 8.14 | 0.62% | 663,100 |
| May 9, 2024 | 8.13 | 8.13 | 7.99 | 8.09 | 8.09 | -0.74% | 847,100 |
| May 8, 2024 | 8.10 | 8.17 | 8.07 | 8.15 | 8.15 | -2.63% | 687,700 |
| May 7, 2024 | 8.35 | 8.57 | 8.33 | 8.37 | 8.37 | -4.56% | 237,732 |