Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
9.25
-0.53 (-5.42%)
At close: Oct 16, 2026
RNECY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.45 | 9.73 | 9.23 | 9.25 | 9.25 | -5.42% | 699,233 |
| Oct 15, 2026 | 9.55 | 9.80 | 9.36 | 9.78 | 9.78 | -4.68% | 894,859 |
| Oct 14, 2026 | 10.49 | 10.66 | 10.21 | 10.26 | 10.26 | -4.65% | 304,420 |
| Oct 13, 2026 | 10.64 | 10.77 | 10.60 | 10.76 | 10.76 | -3.24% | 1,001,327 |
| Oct 12, 2026 | 11.20 | 11.58 | 11.10 | 11.12 | 11.12 | -2.11% | 999,070 |
| Oct 9, 2026 | 11.24 | 11.38 | 11.22 | 11.36 | 11.36 | -1.47% | 960,865 |
| Oct 8, 2026 | 11.80 | 11.86 | 11.43 | 11.53 | 11.53 | -5.72% | 384,657 |
| Oct 7, 2026 | 12.12 | 12.34 | 12.00 | 12.23 | 12.23 | -2.16% | 321,571 |
| Oct 6, 2026 | 12.56 | 12.77 | 12.47 | 12.50 | 12.50 | 2.54% | 294,378 |
| Oct 5, 2026 | 12.00 | 12.27 | 12.00 | 12.19 | 12.19 | 5.00% | 685,512 |
| Oct 2, 2026 | 11.75 | 11.75 | 11.53 | 11.61 | 11.61 | 2.65% | 239,813 |
| Oct 1, 2026 | 11.50 | 11.70 | 11.12 | 11.31 | 11.31 | 2.86% | 774,541 |
| Sep 30, 2026 | 10.90 | 11.29 | 10.90 | 11.00 | 11.00 | -1.21% | 242,054 |
| Sep 29, 2026 | 11.18 | 11.20 | 11.00 | 11.13 | 11.13 | 1.46% | 217,466 |
| Sep 28, 2026 | 11.24 | 11.24 | 10.82 | 10.97 | 10.97 | -1.26% | 1,041,723 |
| Sep 25, 2026 | 10.75 | 11.13 | 10.75 | 11.11 | 11.11 | 1.74% | 346,472 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.80 | 10.92 | 10.92 | 2.44% | 1,170,869 |
| Sep 23, 2026 | 10.42 | 10.83 | 10.42 | 10.66 | 10.66 | -2.38% | 443,247 |
| Sep 22, 2026 | 10.83 | 11.04 | 10.76 | 10.92 | 10.92 | 1.39% | 361,767 |
| Sep 21, 2026 | 10.56 | 10.94 | 10.56 | 10.77 | 10.77 | 1.99% | 877,520 |
| Sep 18, 2026 | 10.54 | 10.58 | 10.35 | 10.56 | 10.56 | 2.33% | 408,451 |
| Sep 17, 2026 | 10.26 | 10.58 | 10.25 | 10.32 | 10.32 | 0.19% | 1,637,755 |
| Sep 16, 2026 | 10.75 | 10.75 | 10.20 | 10.30 | 10.30 | 1.83% | 813,924 |
| Sep 15, 2026 | 10.15 | 10.37 | 10.05 | 10.12 | 10.12 | 0.65% | 921,049 |
| Sep 14, 2026 | 10.00 | 10.39 | 9.94 | 10.05 | 10.05 | -4.83% | 753,950 |
| Sep 11, 2026 | 10.65 | 10.65 | 10.20 | 10.56 | 10.56 | 1.73% | 578,342 |
| Sep 10, 2026 | 10.73 | 10.78 | 10.36 | 10.38 | 10.38 | -1.80% | 1,102,445 |
| Sep 9, 2026 | 10.71 | 10.94 | 10.51 | 10.57 | 10.57 | 0.67% | 425,705 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.38 | 10.50 | 10.50 | -1.78% | 1,369,278 |
| Sep 4, 2026 | 10.35 | 10.74 | 10.35 | 10.69 | 10.69 | 1.23% | 349,362 |
| Sep 3, 2026 | 10.75 | 10.75 | 10.35 | 10.56 | 10.56 | 4.04% | 513,405 |
| Sep 2, 2026 | 10.03 | 10.19 | 10.01 | 10.15 | 10.15 | 2.01% | 445,469 |
| Sep 1, 2026 | 10.00 | 10.16 | 9.90 | 9.95 | 9.95 | -4.88% | 578,566 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.39 | 10.46 | 10.46 | 0.48% | 1,052,461 |
| Aug 28, 2026 | 10.66 | 10.73 | 10.39 | 10.41 | 10.41 | -1.42% | 852,861 |
| Aug 27, 2026 | 10.57 | 10.65 | 10.43 | 10.56 | 10.56 | 0.96% | 445,453 |
| Aug 26, 2026 | 10.41 | 10.58 | 10.41 | 10.46 | 10.46 | -1.60% | 256,912 |
| Aug 25, 2026 | 10.56 | 10.70 | 10.56 | 10.63 | 10.63 | 0.47% | 366,873 |
| Aug 24, 2026 | 10.61 | 10.69 | 10.52 | 10.58 | 10.58 | -1.12% | 1,138,247 |
| Aug 21, 2026 | 10.86 | 10.86 | 10.64 | 10.70 | 10.70 | 0.19% | 472,327 |
| Aug 20, 2026 | 10.75 | 10.81 | 10.61 | 10.68 | 10.68 | -1.93% | 380,983 |
| Aug 19, 2026 | 11.16 | 11.39 | 10.87 | 10.89 | 10.89 | -4.64% | 353,234 |
| Aug 18, 2026 | 11.63 | 11.82 | 11.38 | 11.42 | 11.42 | -5.07% | 397,758 |
| Aug 17, 2026 | 12.03 | 12.25 | 11.96 | 12.03 | 12.03 | 2.73% | 547,758 |
| Aug 14, 2026 | 11.69 | 11.85 | 11.63 | 11.71 | 11.71 | -1.01% | 314,712 |
| Aug 13, 2026 | 11.74 | 12.01 | 11.70 | 11.83 | 11.83 | -1.58% | 322,646 |
| Aug 12, 2026 | 12.42 | 12.42 | 11.95 | 12.02 | 12.02 | 0.59% | 415,807 |
| Aug 11, 2026 | 11.84 | 12.06 | 11.84 | 11.95 | 11.95 | 1.44% | 290,237 |
| Aug 10, 2026 | 11.91 | 12.03 | 11.78 | 11.78 | 11.78 | -1.59% | 496,245 |
| Aug 7, 2026 | 12.15 | 12.16 | 11.68 | 11.97 | 11.97 | 4.00% | 425,172 |