Renesas Electronics Corporation (RNECY)
OTCMKTS
· Delayed Price · Currency is USD
6.64
-0.55 (-7.65%)
Mar 31, 2025, 11:59 AM EST
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.50 | 6.66 | 6.57 | 6.64 | - | -7.65% | 8,556 |
| Mar 28, 2025 | 7.72 | 7.72 | 6.99 | 7.19 | 7.19 | -4.01% | 367,918 |
| Mar 27, 2025 | 7.54 | 7.58 | 7.49 | 7.49 | 7.49 | -1.83% | 388,175 |
| Mar 26, 2025 | 7.52 | 7.82 | 7.52 | 7.63 | 7.63 | -2.80% | 305,741 |
| Mar 25, 2025 | 7.74 | 7.85 | 7.74 | 7.85 | 7.85 | 1.82% | 828,465 |
| Mar 24, 2025 | 7.41 | 7.73 | 7.41 | 7.71 | 7.71 | 0.92% | 351,466 |
| Mar 21, 2025 | 7.65 | 7.74 | 7.58 | 7.64 | 7.64 | -1.42% | 349,076 |
| Mar 20, 2025 | 7.64 | 7.86 | 7.64 | 7.75 | 7.75 | -1.52% | 160,233 |
| Mar 19, 2025 | 7.74 | 7.88 | 7.66 | 7.87 | 7.87 | -0.13% | 258,986 |
| Mar 18, 2025 | 7.90 | 8.25 | 7.81 | 7.88 | 7.88 | - | 231,206 |
| Mar 17, 2025 | 7.80 | 7.89 | 7.77 | 7.88 | 7.88 | 1.81% | 330,991 |
| Mar 14, 2025 | 7.29 | 7.89 | 7.29 | 7.74 | 7.74 | 2.25% | 257,276 |
| Mar 13, 2025 | 7.74 | 7.94 | 7.56 | 7.57 | 7.57 | -2.82% | 427,632 |
| Mar 12, 2025 | 8.04 | 8.04 | 7.71 | 7.79 | 7.79 | 2.37% | 382,905 |
| Mar 11, 2025 | 7.49 | 7.70 | 7.49 | 7.61 | 7.61 | -1.42% | 416,544 |
| Mar 10, 2025 | 7.75 | 8.00 | 7.60 | 7.72 | 7.72 | -5.74% | 420,345 |
| Mar 7, 2025 | 8.00 | 8.19 | 7.98 | 8.19 | 8.19 | 2.50% | 203,969 |
| Mar 6, 2025 | 8.02 | 8.24 | 7.97 | 7.99 | 7.99 | -3.27% | 323,991 |
| Mar 5, 2025 | 7.83 | 8.31 | 7.83 | 8.26 | 8.26 | 2.61% | 398,237 |
| Mar 4, 2025 | 7.76 | 8.18 | 7.76 | 8.05 | 8.05 | 0.63% | 530,127 |
| Mar 3, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -3.85% | 401,656 |
| Feb 28, 2025 | 8.52 | 8.52 | 7.88 | 8.32 | 8.32 | -0.72% | 617,712 |
| Feb 27, 2025 | 8.78 | 8.78 | 8.34 | 8.38 | 8.38 | -1.53% | 386,537 |
| Feb 26, 2025 | 8.56 | 8.58 | 8.42 | 8.51 | 8.51 | -1.50% | 341,761 |
| Feb 25, 2025 | 8.63 | 8.75 | 8.59 | 8.64 | 8.64 | -2.04% | 574,189 |
| Feb 24, 2025 | 9.27 | 9.27 | 8.72 | 8.82 | 8.82 | -1.12% | 457,419 |
| Feb 21, 2025 | 8.77 | 9.06 | 8.77 | 8.92 | 8.92 | -0.39% | 752,337 |
| Feb 20, 2025 | 8.88 | 8.99 | 8.80 | 8.96 | 8.96 | 4.13% | 309,329 |
| Feb 19, 2025 | 8.38 | 8.62 | 8.38 | 8.60 | 8.60 | 3.86% | 403,934 |
| Feb 18, 2025 | 7.96 | 8.28 | 7.96 | 8.28 | 8.28 | 4.02% | 455,188 |
| Feb 14, 2025 | 7.85 | 8.01 | 7.85 | 7.96 | 7.96 | -1.97% | 421,225 |
| Feb 13, 2025 | 7.78 | 8.29 | 7.78 | 8.12 | 8.12 | 2.01% | 450,363 |
| Feb 12, 2025 | 7.60 | 8.00 | 7.60 | 7.96 | 7.96 | -2.21% | 513,294 |
| Feb 11, 2025 | 8.15 | 8.15 | 7.96 | 8.14 | 8.14 | 1.24% | 231,796 |
| Feb 10, 2025 | 8.08 | 8.15 | 7.98 | 8.04 | 8.04 | -0.12% | 2,474,846 |
| Feb 7, 2025 | 7.95 | 8.15 | 7.95 | 8.05 | 8.05 | 5.09% | 1,684,640 |
| Feb 6, 2025 | 7.38 | 7.71 | 7.35 | 7.66 | 7.66 | 12.47% | 1,515,689 |
| Feb 5, 2025 | 6.60 | 6.86 | 6.60 | 6.81 | 6.81 | 2.27% | 1,180,663 |
| Feb 4, 2025 | 6.27 | 6.77 | 6.27 | 6.66 | 6.66 | 1.22% | 603,309 |
| Feb 3, 2025 | 6.50 | 6.63 | 6.46 | 6.58 | 6.58 | -1.64% | 503,606 |
| Jan 31, 2025 | 6.68 | 6.86 | 6.68 | 6.69 | 6.69 | -1.47% | 350,450 |
| Jan 30, 2025 | 7.07 | 7.07 | 6.71 | 6.79 | 6.79 | -1.31% | 528,732 |
| Jan 29, 2025 | 7.23 | 7.23 | 6.82 | 6.88 | 6.88 | 2.84% | 221,751 |
| Jan 28, 2025 | 6.54 | 6.74 | 6.52 | 6.69 | 6.69 | 0.60% | 599,015 |
| Jan 27, 2025 | 6.98 | 6.98 | 6.62 | 6.65 | 6.65 | -3.90% | 518,279 |
| Jan 24, 2025 | 6.61 | 7.06 | 6.61 | 6.92 | 6.92 | 0.14% | 763,828 |
| Jan 23, 2025 | 6.83 | 6.92 | 6.75 | 6.91 | 6.91 | -0.43% | 531,859 |
| Jan 22, 2025 | 6.68 | 6.99 | 6.68 | 6.94 | 6.94 | 3.27% | 931,972 |
| Jan 21, 2025 | 6.41 | 6.78 | 6.41 | 6.72 | 6.72 | 3.86% | 962,097 |
| Jan 17, 2025 | 6.62 | 6.62 | 6.37 | 6.47 | 6.47 | 0.31% | 1,071,260 |