Renesas Electronics Corporation (RNECY)
OTCMKTS
· Delayed Price · Currency is USD
6.73
+0.13 (1.97%)
Jun 10, 2025, 3:59 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 6.96 | 6.71 | 6.66 | 6.69 | - | 1.36% | 25,639 |
| 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 |
| Apr 29, 2025 | 5.82 | 6.14 | 5.82 | 6.08 | 6.08 | 0.33% | 411,604 |
| Apr 28, 2025 | 6.23 | 6.23 | 5.85 | 6.06 | 6.06 | -3.04% | 854,210 |
| 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 |