Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
5.91
-0.05 (-0.79%)
Aug 26, 2025, 3:59 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.16 | 6.16 | 5.88 | 5.91 | 5.91 | -0.79% | 426,011 |
| Aug 25, 2025 | 5.79 | 6.25 | 5.79 | 5.96 | 5.96 | -1.37% | 385,187 |
| Aug 22, 2025 | 6.12 | 6.12 | 5.88 | 6.04 | 6.04 | 2.37% | 497,495 |
| Aug 21, 2025 | 6.19 | 6.19 | 5.84 | 5.90 | 5.90 | -0.17% | 572,340 |
| Aug 20, 2025 | 5.99 | 5.99 | 5.73 | 5.91 | 5.91 | -1.99% | 372,240 |
| Aug 19, 2025 | 5.87 | 6.15 | 5.87 | 6.03 | 6.03 | -1.63% | 333,156 |
| Aug 18, 2025 | 6.16 | 6.41 | 6.07 | 6.13 | 6.13 | -0.33% | 306,738 |
| Aug 15, 2025 | 6.44 | 6.44 | 6.12 | 6.15 | 6.15 | -0.65% | 454,553 |
| Aug 14, 2025 | 6.36 | 6.36 | 6.13 | 6.19 | 6.19 | -2.37% | 655,630 |
| Aug 13, 2025 | 6.32 | 6.60 | 6.25 | 6.34 | 6.34 | 4.97% | 1,278,888 |
| Aug 12, 2025 | 5.69 | 6.13 | 5.69 | 6.04 | 6.04 | 4.14% | 522,768 |
| Aug 11, 2025 | 6.10 | 6.10 | 5.64 | 5.80 | 5.80 | -1.19% | 486,917 |
| Aug 8, 2025 | 6.08 | 6.08 | 5.78 | 5.87 | 5.87 | 1.03% | 549,701 |
| Aug 7, 2025 | 6.00 | 6.06 | 5.75 | 5.81 | 5.81 | -2.97% | 367,527 |
| Aug 6, 2025 | 6.28 | 6.28 | 5.96 | 5.99 | 5.99 | -3.57% | 261,711 |
| Aug 5, 2025 | 6.55 | 6.55 | 6.21 | 6.21 | 6.21 | 0.52% | 514,240 |
| Aug 4, 2025 | 6.42 | 6.42 | 5.94 | 6.18 | 6.18 | 2.97% | 468,467 |
| Aug 1, 2025 | 5.84 | 6.32 | 5.84 | 6.00 | 6.00 | -0.99% | 439,123 |
| 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 |