Renesas Electronics Corporation (RNECY)
OTCMKTS · Delayed Price · Currency is USD
9.33
+0.31 (3.44%)
Apr 20, 2026, 1:18 PM EST
RNECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.36 | 9.38 | 9.28 | 9.32 | - | 3.33% | 31,097 |
| Apr 17, 2026 | 8.59 | 9.10 | 8.59 | 9.02 | 9.02 | 4.76% | 322,867 |
| Apr 16, 2026 | 8.58 | 8.64 | 8.35 | 8.61 | 8.61 | 1.77% | 377,361 |
| Apr 15, 2026 | 8.73 | 8.73 | 8.34 | 8.46 | 8.46 | -3.15% | 311,276 |
| Apr 14, 2026 | 8.42 | 8.75 | 8.42 | 8.74 | 8.74 | 7.31% | 199,434 |
| Apr 13, 2026 | 7.61 | 8.14 | 7.61 | 8.14 | 8.14 | -2.98% | 742,093 |
| Apr 10, 2026 | 8.35 | 8.41 | 8.26 | 8.39 | 8.39 | 1.94% | 262,139 |
| Apr 9, 2026 | 8.24 | 8.48 | 8.06 | 8.23 | 8.23 | -0.12% | 481,794 |
| Apr 8, 2026 | 8.40 | 8.40 | 8.04 | 8.24 | 8.24 | 14.44% | 1,529,085 |
| Apr 7, 2026 | 7.52 | 7.52 | 6.89 | 7.20 | 7.20 | 0.28% | 1,273,483 |
| Apr 6, 2026 | 7.19 | 7.25 | 7.12 | 7.18 | 7.18 | -0.55% | 550,067 |
| Apr 2, 2026 | 7.07 | 7.35 | 7.07 | 7.22 | 7.22 | -1.90% | 549,592 |
| Apr 1, 2026 | 7.50 | 7.61 | 7.25 | 7.36 | 7.36 | 4.69% | 633,003 |
| Mar 31, 2026 | 6.85 | 7.06 | 6.73 | 7.03 | 7.03 | 2.63% | 589,159 |
| Mar 30, 2026 | 6.76 | 7.22 | 6.76 | 6.85 | 6.85 | -2.28% | 613,140 |
| Mar 27, 2026 | 7.15 | 7.56 | 6.96 | 7.01 | 7.01 | -3.71% | 520,507 |
| Mar 26, 2026 | 7.78 | 7.78 | 7.24 | 7.28 | 7.28 | -3.32% | 500,921 |
| Mar 25, 2026 | 7.32 | 7.92 | 7.32 | 7.53 | 7.53 | 0.13% | 467,408 |
| Mar 24, 2026 | 7.52 | 7.63 | 7.44 | 7.52 | 7.52 | 0.53% | 712,470 |
| Mar 23, 2026 | 7.39 | 7.59 | 7.37 | 7.48 | 7.48 | 1.22% | 567,262 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.39 | 7.39 | 7.39 | -5.98% | 515,938 |
| Mar 19, 2026 | 7.56 | 8.05 | 7.56 | 7.86 | 7.86 | 1.42% | 333,147 |
| Mar 18, 2026 | 7.81 | 7.89 | 7.72 | 7.75 | 7.75 | -1.77% | 300,267 |
| Mar 17, 2026 | 7.90 | 7.99 | 7.80 | 7.89 | 7.89 | -0.13% | 307,297 |
| Mar 16, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 4.50% | 681,210 |
| Mar 13, 2026 | 7.85 | 7.85 | 7.52 | 7.56 | 7.56 | -5.26% | 642,243 |
| Mar 12, 2026 | 8.15 | 8.15 | 7.95 | 7.98 | 7.98 | -3.04% | 515,768 |
| Mar 11, 2026 | 8.52 | 8.57 | 7.93 | 8.23 | 8.23 | 0.98% | 291,451 |
| Mar 10, 2026 | 7.88 | 8.51 | 7.88 | 8.15 | 8.15 | 2.90% | 560,801 |
| Mar 9, 2026 | 7.96 | 7.97 | 7.36 | 7.92 | 7.92 | 0.64% | 662,121 |
| Mar 6, 2026 | 8.00 | 8.05 | 7.85 | 7.87 | 7.87 | -3.20% | 404,259 |
| Mar 5, 2026 | 8.31 | 8.34 | 8.06 | 8.13 | 8.13 | -6.77% | 607,578 |
| Mar 4, 2026 | 8.63 | 8.78 | 8.60 | 8.72 | 8.72 | 3.20% | 509,683 |
| Mar 3, 2026 | 8.48 | 8.56 | 8.05 | 8.45 | 8.45 | -7.85% | 391,114 |
| Mar 2, 2026 | 9.40 | 9.52 | 8.87 | 9.17 | 9.17 | -2.76% | 574,579 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.38 | 9.43 | 9.43 | 2.06% | 631,131 |
| Feb 26, 2026 | 9.68 | 9.68 | 9.17 | 9.24 | 9.24 | -3.75% | 478,861 |
| Feb 25, 2026 | 9.03 | 9.66 | 9.03 | 9.60 | 9.60 | 3.00% | 531,690 |
| Feb 24, 2026 | 8.82 | 9.34 | 8.82 | 9.32 | 9.32 | -1.27% | 423,891 |
| Feb 23, 2026 | 9.76 | 9.76 | 9.34 | 9.44 | 9.44 | 0.75% | 348,447 |
| Feb 20, 2026 | 9.60 | 9.60 | 9.30 | 9.37 | 9.37 | -2.40% | 391,909 |
| Feb 19, 2026 | 9.60 | 9.63 | 9.50 | 9.60 | 9.60 | -0.72% | 563,570 |
| Feb 18, 2026 | 9.70 | 9.72 | 9.57 | 9.67 | 9.67 | -1.73% | 410,323 |
| Feb 17, 2026 | 9.82 | 9.87 | 9.38 | 9.84 | 9.84 | 0.92% | 706,962 |
| Feb 13, 2026 | 9.21 | 9.80 | 9.21 | 9.75 | 9.75 | 0.72% | 454,259 |
| Feb 12, 2026 | 9.95 | 10.03 | 9.62 | 9.68 | 9.68 | -1.83% | 812,558 |
| Feb 11, 2026 | 9.97 | 9.97 | 9.75 | 9.86 | 9.86 | 0.61% | 389,654 |
| Feb 10, 2026 | 9.73 | 9.80 | 9.62 | 9.80 | 9.80 | -1.71% | 659,304 |
| Feb 9, 2026 | 9.90 | 10.10 | 9.52 | 9.97 | 9.97 | - | 1,128,666 |
| Feb 6, 2026 | 9.20 | 9.97 | 9.20 | 9.97 | 9.97 | 11.90% | 585,683 |