Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
6.56
+0.05 (0.83%)
At close: Dec 19, 2025
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.63 | 6.73 | 6.23 | 6.56 | 6.56 | 0.83% | 453,687 |
| Dec 18, 2025 | 6.26 | 6.55 | 6.26 | 6.51 | 6.51 | -0.46% | 307,807 |
| Dec 17, 2025 | 6.49 | 6.71 | 6.49 | 6.54 | 6.54 | -0.91% | 380,859 |
| Dec 16, 2025 | 6.88 | 6.88 | 6.36 | 6.60 | 6.60 | -4.07% | 306,440 |
| Dec 15, 2025 | 6.70 | 6.95 | 6.70 | 6.88 | 6.88 | 1.33% | 343,158 |
| Dec 12, 2025 | 6.94 | 6.98 | 6.76 | 6.79 | 6.79 | -2.44% | 277,228 |
| Dec 11, 2025 | 7.13 | 7.13 | 6.84 | 6.96 | 6.96 | -0.57% | 334,660 |
| Dec 10, 2025 | 6.79 | 7.04 | 6.78 | 7.00 | 7.00 | 2.34% | 265,222 |
| Dec 9, 2025 | 6.59 | 6.84 | 6.59 | 6.84 | 6.84 | 2.70% | 311,806 |
| Dec 8, 2025 | 6.60 | 6.72 | 6.60 | 6.66 | 6.66 | -0.15% | 421,297 |
| Dec 5, 2025 | 6.41 | 6.70 | 6.41 | 6.67 | 6.67 | -1.19% | 276,178 |
| Dec 4, 2025 | 6.64 | 6.86 | 6.62 | 6.75 | 6.75 | 7.66% | 630,531 |
| Dec 3, 2025 | 6.03 | 6.27 | 6.03 | 6.27 | 6.27 | 4.15% | 906,577 |
| Dec 2, 2025 | 5.58 | 6.08 | 5.58 | 6.02 | 6.02 | 3.44% | 764,267 |
| Dec 1, 2025 | 5.75 | 5.84 | 5.75 | 5.82 | 5.82 | -1.02% | 643,228 |
| Nov 28, 2025 | 5.74 | 5.88 | 5.74 | 5.88 | 5.88 | -0.68% | 401,745 |
| Nov 26, 2025 | 5.63 | 5.92 | 5.63 | 5.92 | 5.92 | 2.96% | 650,074 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.60 | 5.75 | 5.75 | -1.54% | 438,647 |
| Nov 24, 2025 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | 1.74% | 1,158,455 |
| Nov 21, 2025 | 5.51 | 5.80 | 5.51 | 5.74 | 5.74 | 2.68% | 884,891 |
| Nov 20, 2025 | 5.84 | 5.91 | 5.55 | 5.59 | 5.59 | -3.95% | 745,929 |
| Nov 19, 2025 | 6.04 | 6.04 | 5.76 | 5.82 | 5.82 | -2.68% | 456,099 |
| Nov 18, 2025 | 5.80 | 6.02 | 5.80 | 5.98 | 5.98 | - | 541,731 |
| Nov 17, 2025 | 5.91 | 6.10 | 5.91 | 5.98 | 5.98 | -4.32% | 364,303 |
| Nov 14, 2025 | 6.21 | 6.30 | 6.16 | 6.25 | 6.25 | -0.64% | 429,401 |
| Nov 13, 2025 | 6.25 | 6.45 | 6.25 | 6.29 | 6.29 | 0.16% | 662,230 |
| Nov 12, 2025 | 6.11 | 6.30 | 6.10 | 6.28 | 6.28 | 3.29% | 243,737 |
| Nov 11, 2025 | 6.08 | 6.09 | 6.02 | 6.08 | 6.08 | 0.83% | 360,463 |
| Nov 10, 2025 | 5.96 | 6.03 | 5.78 | 6.03 | 6.03 | 1.17% | 679,478 |
| Nov 7, 2025 | 5.76 | 6.07 | 5.76 | 5.96 | 5.96 | -2.13% | 258,310 |
| Nov 6, 2025 | 6.18 | 6.44 | 6.02 | 6.09 | 6.09 | -0.65% | 552,760 |
| Nov 5, 2025 | 6.15 | 6.15 | 6.04 | 6.13 | 6.13 | -0.49% | 316,502 |
| Nov 4, 2025 | 6.05 | 6.55 | 6.05 | 6.16 | 6.16 | -0.96% | 372,051 |
| Nov 3, 2025 | 6.14 | 6.23 | 6.14 | 6.22 | 6.22 | 0.48% | 567,342 |
| Oct 31, 2025 | 5.96 | 6.44 | 5.96 | 6.19 | 6.19 | 4.21% | 486,506 |
| Oct 30, 2025 | 6.17 | 6.18 | 5.90 | 5.94 | 5.94 | -4.50% | 458,119 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.03 | 6.22 | 6.22 | -1.66% | 181,458 |
| Oct 28, 2025 | 6.12 | 6.42 | 6.12 | 6.33 | 6.33 | 2.88% | 415,250 |
| Oct 27, 2025 | 6.42 | 6.42 | 6.01 | 6.15 | 6.15 | 1.96% | 469,060 |
| Oct 24, 2025 | 6.25 | 6.25 | 6.03 | 6.03 | 6.03 | -2.11% | 1,330,562 |
| Oct 23, 2025 | 6.20 | 6.20 | 6.05 | 6.16 | 6.16 | -2.07% | 994,563 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.22 | 6.29 | 6.29 | -3.97% | 463,764 |
| Oct 21, 2025 | 6.31 | 6.83 | 6.31 | 6.55 | 6.55 | 2.02% | 285,957 |
| Oct 20, 2025 | 6.61 | 6.61 | 6.11 | 6.42 | 6.42 | 0.47% | 255,814 |
| Oct 17, 2025 | 6.25 | 6.45 | 6.17 | 6.39 | 6.39 | 0.63% | 698,483 |
| Oct 16, 2025 | 6.23 | 6.44 | 6.23 | 6.35 | 6.35 | 7.08% | 2,332,271 |
| Oct 15, 2025 | 6.39 | 6.39 | 5.83 | 5.93 | 5.93 | 4.40% | 418,786 |
| Oct 14, 2025 | 5.57 | 5.84 | 5.50 | 5.68 | 5.68 | - | 1,524,866 |
| Oct 13, 2025 | 5.82 | 5.82 | 5.56 | 5.68 | 5.68 | 3.09% | 865,756 |
| Oct 10, 2025 | 5.82 | 6.11 | 5.51 | 5.51 | 5.51 | -6.45% | 772,711 |