Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
5.97
-0.09 (-1.49%)
Aug 1, 2025, 3:55 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.84 | 6.32 | 5.84 | 6.01 | - | -0.83% | 3,731 |
| Jul 31, 2025 | 6.30 | 6.30 | 5.99 | 6.06 | 6.06 | -3.04% | 597,056 |
| Jul 30, 2025 | 6.57 | 6.57 | 6.18 | 6.25 | 6.25 | 1.30% | 571,360 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.03 | 6.17 | 6.17 | -1.12% | 596,901 |
| Jul 28, 2025 | 6.30 | 6.59 | 6.10 | 6.24 | 6.24 | 1.30% | 476,375 |
| Jul 25, 2025 | 6.42 | 6.42 | 6.06 | 6.16 | 6.16 | -4.05% | 283,732 |
| Jul 24, 2025 | 6.28 | 6.80 | 6.28 | 6.42 | 6.42 | -0.31% | 229,338 |
| Jul 23, 2025 | 6.48 | 6.48 | 6.17 | 6.44 | 6.44 | 7.33% | 1,401,478 |
| Jul 22, 2025 | 6.25 | 6.25 | 5.96 | 6.00 | 6.00 | -5.81% | 6,802,881 |
| Jul 21, 2025 | 6.35 | 6.65 | 6.21 | 6.37 | 6.37 | 0.31% | 345,796 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.32 | 6.35 | 6.35 | -2.31% | 324,852 |
| Jul 17, 2025 | 6.66 | 6.66 | 6.37 | 6.50 | 6.50 | 4.67% | 516,554 |
| Jul 16, 2025 | 6.20 | 6.45 | 6.12 | 6.21 | 6.21 | -0.96% | 316,709 |
| Jul 15, 2025 | 6.48 | 6.60 | 6.10 | 6.27 | 6.27 | -3.54% | 239,236 |
| Jul 14, 2025 | 6.81 | 6.81 | 6.47 | 6.50 | 6.50 | - | 333,408 |
| Jul 11, 2025 | 6.29 | 6.81 | 6.29 | 6.50 | 6.50 | 0.31% | 232,229 |
| 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 |