Skip to main content
Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
8.92
-0.04 (-0.39%)
Feb 21, 2025, 3:00 PM EST

Renesas Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.779.068.778.928.92-0.39%752,337
Feb 20, 20258.888.998.808.968.964.13%309,329
Feb 19, 20258.388.628.388.608.603.86%403,934
Feb 18, 20257.968.287.968.288.284.02%455,188
Feb 14, 20257.858.017.857.967.96-1.97%421,225
Feb 13, 20257.788.297.788.128.122.01%450,363
Feb 12, 20257.608.007.607.967.96-2.21%513,294
Feb 11, 20258.158.157.968.148.141.24%231,796
Feb 10, 20258.088.157.988.048.04-0.12%2,474,846
Feb 7, 20257.958.157.958.058.055.09%1,684,640
Feb 6, 20257.387.717.357.667.6612.47%1,515,689
Feb 5, 20256.606.866.606.816.812.27%1,180,663
Feb 4, 20256.276.776.276.666.661.22%603,309
Feb 3, 20256.506.636.466.586.58-1.64%503,606
Jan 31, 20256.686.866.686.696.69-1.47%350,450
Jan 30, 20257.077.076.716.796.79-1.31%528,732
Jan 29, 20257.237.236.826.886.882.84%221,751
Jan 28, 20256.546.746.526.696.690.60%599,015
Jan 27, 20256.986.986.626.656.65-3.90%518,279
Jan 24, 20256.617.066.616.926.920.14%763,828
Jan 23, 20256.836.926.756.916.91-0.43%531,859
Jan 22, 20256.686.996.686.946.943.27%931,972
Jan 21, 20256.416.786.416.726.723.86%962,097
Jan 17, 20256.626.626.376.476.470.31%1,071,260
Jan 16, 20256.216.536.216.456.450.78%2,644,439
Jan 15, 20256.056.416.056.406.402.56%658,604
Jan 14, 20256.226.306.216.246.24-957,221
Jan 13, 20256.056.286.056.246.24-0.64%802,634
Jan 10, 20256.606.626.246.286.28-4.85%546,359
Jan 8, 20256.646.696.536.606.60-0.60%319,456
Jan 7, 20256.667.126.636.646.642.79%629,914
Jan 6, 20256.326.546.316.466.46-0.15%687,182
Jan 3, 20256.596.596.356.476.472.05%592,504
Jan 2, 20256.006.486.006.346.340.24%589,298
Dec 31, 20246.416.416.166.336.33-1.17%328,258
Dec 30, 20246.246.666.246.406.40-2.14%618,656
Dec 27, 20246.506.546.436.546.541.87%531,946
Dec 26, 20246.196.426.196.426.420.47%490,082
Dec 24, 20246.166.666.166.396.39-1.39%267,350
Dec 23, 20246.756.756.396.486.48-1,119,474
Dec 20, 20246.226.696.226.486.482.21%806,838
Dec 19, 20246.146.646.146.346.340.96%1,113,086
Dec 18, 20246.496.556.206.286.28-3.24%517,683
Dec 17, 20246.316.666.316.496.49-0.15%561,650
Dec 16, 20246.276.646.276.506.50-0.15%2,409,924
Dec 13, 20246.306.616.306.516.51-1.51%468,780
Dec 12, 20246.506.756.506.616.61-2.07%718,370
Dec 11, 20246.426.796.426.756.751.50%385,343
Dec 10, 20246.506.726.486.656.652.31%781,966
Dec 9, 20246.766.766.446.506.50-1.22%1,148,436
Dec 6, 20246.506.616.506.586.58-0.30%288,450
Dec 5, 20246.906.906.586.606.60-1.93%541,367
Dec 4, 20246.506.856.506.736.73-1.46%414,861
Dec 3, 20247.117.116.576.836.830.44%624,158
Dec 2, 20246.466.976.466.806.804.13%825,648
Nov 29, 20246.296.566.296.536.531.87%401,609
Nov 27, 20246.436.446.336.416.41-0.62%370,161
Nov 26, 20246.456.686.426.456.45-1.07%638,432
Nov 25, 20246.506.816.306.526.520.31%692,135
Nov 22, 20246.486.546.456.506.50-0.76%351,448
Nov 21, 20246.286.586.286.556.550.92%544,759
Nov 20, 20246.266.766.266.496.49-0.92%426,207
Nov 19, 20246.456.566.456.556.551.39%597,139
Nov 18, 20246.246.486.196.466.460.16%1,684,856
Nov 15, 20246.336.636.336.456.45-2.57%1,720,798
Nov 14, 20246.746.746.596.626.62-2.50%1,950,873
Nov 13, 20246.576.906.576.796.79-1.02%483,882
Nov 12, 20246.806.986.806.866.863.31%751,981
Nov 11, 20246.536.696.516.646.643.43%1,444,863
Nov 8, 20246.666.666.406.426.42-5.03%511,952
Nov 7, 20246.436.936.416.766.761.81%716,465
Nov 6, 20246.636.696.546.646.642.31%197,982
Nov 5, 20246.516.516.416.496.49-0.61%641,852
Nov 4, 20246.466.626.466.536.53-0.46%865,306
Nov 1, 20246.606.616.366.566.56-3.24%431,799
Oct 31, 20247.057.056.686.786.78-6.22%744,441
Oct 30, 20247.207.256.977.237.232.12%353,115
Oct 29, 20246.887.106.887.087.084.12%422,225
Oct 28, 20246.706.866.706.806.802.87%719,359
Oct 25, 20246.626.716.596.616.61-0.75%472,230
Oct 24, 20246.986.986.586.666.661.99%759,023
Oct 23, 20246.526.576.466.536.53-0.76%537,094
Oct 22, 20246.726.726.526.586.58-3.09%391,313
Oct 21, 20246.606.846.606.796.79-2.30%549,608
Oct 18, 20246.827.016.806.956.95-1.14%555,847
Oct 17, 20247.157.167.037.037.03-0.85%1,090,576
Oct 16, 20247.007.107.007.097.093.35%647,395
Oct 15, 20247.127.456.846.866.86-3.65%511,553
Oct 14, 20247.047.147.047.127.120.28%678,438
Oct 11, 20247.047.137.047.107.100.42%860,005
Oct 10, 20247.057.106.887.077.07-1.94%1,215,354
Oct 9, 20247.127.247.047.217.21-0.69%348,152
Oct 8, 20247.287.337.227.267.26-0.68%293,188
Oct 7, 20247.317.357.197.317.31-0.54%732,633
Oct 4, 20247.497.497.227.357.35-0.14%493,583
Oct 3, 20247.317.407.307.367.360.14%186,443
Oct 2, 20247.067.377.067.357.352.08%301,957
Oct 1, 20247.307.387.127.207.20-0.41%272,131
Sep 30, 20247.297.297.017.237.231.40%824,999
Sep 27, 20247.207.697.027.137.13-4.93%400,933