Renesas Electronics Corporation (RNECY)
OTCMKTS
· Delayed Price · Currency is USD
6.25
+0.27 (4.52%)
Apr 25, 2025, 3:53 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.04 | 6.26 | 6.04 | 6.25 | 6.25 | 4.52% | 1,148,434 |
| Apr 24, 2025 | 5.63 | 5.99 | 5.63 | 5.98 | 5.98 | 5.84% | 2,301,423 |
| Apr 23, 2025 | 5.52 | 5.95 | 5.52 | 5.65 | 5.65 | - | 775,375 |
| Apr 22, 2025 | 5.61 | 5.74 | 5.61 | 5.65 | 5.65 | 4.24% | 1,077,542 |
| Apr 21, 2025 | 5.38 | 5.52 | 5.36 | 5.42 | 5.42 | -4.07% | 962,339 |
| Apr 17, 2025 | 5.80 | 5.80 | 5.56 | 5.65 | 5.65 | 1.80% | 857,003 |
| Apr 16, 2025 | 5.67 | 5.67 | 5.47 | 5.55 | 5.55 | -5.13% | 516,111 |
| Apr 15, 2025 | 5.62 | 5.89 | 5.62 | 5.85 | 5.85 | 1.04% | 934,723 |
| Apr 14, 2025 | 5.60 | 5.90 | 5.60 | 5.79 | 5.79 | -1.86% | 1,462,810 |
| Apr 11, 2025 | 5.88 | 5.90 | 5.55 | 5.90 | 5.90 | 8.86% | 1,970,784 |
| Apr 10, 2025 | 5.88 | 5.88 | 5.06 | 5.42 | 5.42 | -7.03% | 1,407,827 |
| Apr 9, 2025 | 5.01 | 5.88 | 4.91 | 5.83 | 5.83 | 20.21% | 1,886,410 |
| Apr 8, 2025 | 5.41 | 5.42 | 4.76 | 4.85 | 4.85 | -1.22% | 8,002,817 |
| Apr 7, 2025 | 5.20 | 5.22 | 4.62 | 4.91 | 4.91 | -4.47% | 3,729,706 |
| Apr 4, 2025 | 5.80 | 5.80 | 5.12 | 5.14 | 5.14 | -16.15% | 2,432,527 |
| Apr 3, 2025 | 6.40 | 6.59 | 6.12 | 6.13 | 6.13 | -9.85% | 409,361 |
| Apr 2, 2025 | 6.67 | 6.82 | 6.51 | 6.80 | 6.80 | 2.10% | 1,336,808 |
| Apr 1, 2025 | 6.66 | 6.69 | 6.46 | 6.66 | 6.66 | -0.75% | 2,223,601 |
| Mar 31, 2025 | 6.50 | 6.78 | 6.50 | 6.71 | 6.71 | -6.68% | 978,857 |
| Mar 28, 2025 | 7.72 | 7.72 | 6.99 | 7.19 | 7.19 | -4.01% | 367,918 |
| Mar 27, 2025 | 7.54 | 7.58 | 7.49 | 7.49 | 7.49 | -1.83% | 388,175 |
| Mar 26, 2025 | 7.52 | 7.82 | 7.52 | 7.63 | 7.63 | -2.80% | 305,741 |
| Mar 25, 2025 | 7.74 | 7.85 | 7.74 | 7.85 | 7.85 | 1.82% | 828,465 |
| Mar 24, 2025 | 7.41 | 7.73 | 7.41 | 7.71 | 7.71 | 0.92% | 351,466 |
| Mar 21, 2025 | 7.65 | 7.74 | 7.58 | 7.64 | 7.64 | -1.42% | 349,076 |
| Mar 20, 2025 | 7.64 | 7.86 | 7.64 | 7.75 | 7.75 | -1.52% | 160,233 |
| Mar 19, 2025 | 7.74 | 7.88 | 7.66 | 7.87 | 7.87 | -0.13% | 258,986 |
| Mar 18, 2025 | 7.90 | 8.25 | 7.81 | 7.88 | 7.88 | - | 231,206 |
| Mar 17, 2025 | 7.80 | 7.89 | 7.77 | 7.88 | 7.88 | 1.81% | 330,991 |
| Mar 14, 2025 | 7.29 | 7.89 | 7.29 | 7.74 | 7.74 | 2.25% | 257,276 |
| Mar 13, 2025 | 7.74 | 7.94 | 7.56 | 7.57 | 7.57 | -2.82% | 427,632 |
| Mar 12, 2025 | 8.04 | 8.04 | 7.71 | 7.79 | 7.79 | 2.37% | 382,905 |
| Mar 11, 2025 | 7.49 | 7.70 | 7.49 | 7.61 | 7.61 | -1.42% | 416,544 |
| Mar 10, 2025 | 7.75 | 8.00 | 7.60 | 7.72 | 7.72 | -5.74% | 420,345 |
| Mar 7, 2025 | 8.00 | 8.19 | 7.98 | 8.19 | 8.19 | 2.50% | 203,969 |
| Mar 6, 2025 | 8.02 | 8.24 | 7.97 | 7.99 | 7.99 | -3.27% | 323,991 |
| Mar 5, 2025 | 7.83 | 8.31 | 7.83 | 8.26 | 8.26 | 2.61% | 398,237 |
| Mar 4, 2025 | 7.76 | 8.18 | 7.76 | 8.05 | 8.05 | 0.63% | 530,127 |
| Mar 3, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -3.85% | 401,656 |
| Feb 28, 2025 | 8.52 | 8.52 | 7.88 | 8.32 | 8.32 | -0.72% | 617,712 |
| Feb 27, 2025 | 8.78 | 8.78 | 8.34 | 8.38 | 8.38 | -1.53% | 386,537 |
| Feb 26, 2025 | 8.56 | 8.58 | 8.42 | 8.51 | 8.51 | -1.50% | 341,761 |
| Feb 25, 2025 | 8.63 | 8.75 | 8.59 | 8.64 | 8.64 | -2.04% | 574,189 |
| Feb 24, 2025 | 9.27 | 9.27 | 8.72 | 8.82 | 8.82 | -1.12% | 457,419 |
| Feb 21, 2025 | 8.77 | 9.06 | 8.77 | 8.92 | 8.92 | -0.39% | 752,337 |
| Feb 20, 2025 | 8.88 | 8.99 | 8.80 | 8.96 | 8.96 | 4.13% | 309,329 |
| Feb 19, 2025 | 8.38 | 8.62 | 8.38 | 8.60 | 8.60 | 3.86% | 403,934 |
| Feb 18, 2025 | 7.96 | 8.28 | 7.96 | 8.28 | 8.28 | 4.02% | 455,188 |
| Feb 14, 2025 | 7.85 | 8.01 | 7.85 | 7.96 | 7.96 | -1.97% | 421,225 |
| Feb 13, 2025 | 7.78 | 8.29 | 7.78 | 8.12 | 8.12 | 2.01% | 450,363 |