Renault SA (RNLSY)
OTCMKTS
· Delayed Price · Currency is USD
10.85
-0.06 (-0.55%)
May 14, 2025, 4:00 PM EDT
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.94 | 10.96 | 10.85 | 10.85 | 10.85 | -1.59% | 15,901 |
| May 13, 2025 | 11.00 | 11.13 | 10.84 | 11.03 | 11.03 | 3.52% | 31,891 |
| May 12, 2025 | 10.69 | 10.74 | 10.58 | 10.65 | 10.65 | -2.04% | 19,542 |
| May 9, 2025 | 10.74 | 10.90 | 10.63 | 10.87 | 10.87 | 2.08% | 13,139 |
| May 8, 2025 | 10.43 | 10.68 | 10.41 | 10.65 | 10.65 | 1.43% | 20,116 |
| May 7, 2025 | 10.47 | 10.95 | 10.42 | 10.50 | 10.50 | -3.58% | 11,047 |
| May 6, 2025 | 10.93 | 11.05 | 10.84 | 10.89 | 10.41 | 0.23% | 12,440 |
| May 5, 2025 | 10.89 | 10.94 | 10.59 | 10.87 | 10.38 | 1.45% | 14,035 |
| May 2, 2025 | 10.71 | 10.72 | 10.68 | 10.71 | 10.24 | -0.09% | 9,014 |
| May 1, 2025 | 10.72 | 10.74 | 10.54 | 10.72 | 10.25 | 0.65% | 15,509 |
| Apr 30, 2025 | 10.51 | 10.67 | 10.47 | 10.65 | 10.18 | -1.10% | 18,207 |
| Apr 29, 2025 | 10.62 | 10.92 | 10.62 | 10.77 | 10.29 | 2.58% | 16,993 |
| Apr 28, 2025 | 10.57 | 10.61 | 10.45 | 10.50 | 10.03 | -1.29% | 19,190 |
| Apr 25, 2025 | 10.64 | 10.65 | 10.55 | 10.64 | 10.17 | -0.51% | 30,066 |
| Apr 24, 2025 | 10.48 | 10.69 | 10.48 | 10.69 | 10.22 | 2.69% | 61,427 |
| Apr 23, 2025 | 10.24 | 10.43 | 10.08 | 10.41 | 9.95 | 1.96% | 15,627 |
| Apr 22, 2025 | 10.07 | 10.29 | 10.05 | 10.21 | 9.76 | 3.87% | 43,515 |
| Apr 21, 2025 | 10.05 | 10.27 | 9.67 | 9.83 | 9.40 | -2.09% | 27,737 |
| Apr 17, 2025 | 9.92 | 10.04 | 9.90 | 10.04 | 9.60 | 3.19% | 17,517 |
| Apr 16, 2025 | 9.96 | 9.97 | 9.73 | 9.73 | 9.30 | -3.28% | 36,660 |
| Apr 15, 2025 | 9.98 | 10.06 | 9.92 | 10.06 | 9.62 | 0.70% | 52,883 |
| Apr 14, 2025 | 9.89 | 10.01 | 9.74 | 9.99 | 9.55 | 1.03% | 57,394 |
| Apr 11, 2025 | 9.68 | 9.95 | 9.63 | 9.89 | 9.45 | 5.20% | 76,704 |
| Apr 10, 2025 | 9.48 | 9.63 | 9.27 | 9.40 | 8.98 | -7.67% | 141,861 |
| Apr 9, 2025 | 9.09 | 10.30 | 9.09 | 10.18 | 9.73 | 15.21% | 111,704 |
| Apr 8, 2025 | 9.11 | 9.22 | 8.66 | 8.84 | 8.45 | -5.60% | 99,820 |
| Apr 7, 2025 | 9.30 | 9.63 | 9.16 | 9.36 | 8.95 | -2.09% | 85,277 |
| Apr 4, 2025 | 9.60 | 9.74 | 9.48 | 9.56 | 9.14 | -4.78% | 52,158 |
| Apr 3, 2025 | 10.16 | 10.16 | 9.94 | 10.04 | 9.60 | -2.05% | 15,595 |
| Apr 2, 2025 | 10.15 | 10.29 | 10.15 | 10.25 | 9.80 | 1.79% | 11,168 |
| Apr 1, 2025 | 10.16 | 10.18 | 10.02 | 10.07 | 9.62 | -0.49% | 102,722 |
| Mar 31, 2025 | 9.98 | 10.14 | 9.97 | 10.12 | 9.67 | -1.27% | 29,946 |
| Mar 28, 2025 | 10.33 | 10.34 | 10.18 | 10.25 | 9.80 | -3.85% | 26,512 |
| Mar 27, 2025 | 10.51 | 10.66 | 10.51 | 10.66 | 10.19 | 2.30% | 12,903 |
| Mar 26, 2025 | 10.59 | 10.64 | 10.41 | 10.42 | 9.96 | -3.07% | 19,227 |
| Mar 25, 2025 | 10.70 | 10.76 | 10.65 | 10.75 | 10.27 | 1.67% | 98,958 |
| Mar 24, 2025 | 10.45 | 10.66 | 10.45 | 10.57 | 10.11 | 4.32% | 21,698 |
| Mar 21, 2025 | 10.05 | 10.22 | 10.05 | 10.14 | 9.69 | -2.45% | 52,536 |
| Mar 20, 2025 | 10.30 | 10.42 | 10.30 | 10.39 | 9.93 | -2.72% | 16,590 |
| Mar 19, 2025 | 10.53 | 10.70 | 10.53 | 10.68 | 10.21 | 0.56% | 6,520 |
| Mar 18, 2025 | 10.65 | 10.68 | 10.61 | 10.62 | 10.15 | 0.95% | 14,039 |
| Mar 17, 2025 | 10.55 | 10.57 | 10.44 | 10.52 | 10.05 | 0.38% | 19,712 |
| Mar 14, 2025 | 10.43 | 10.53 | 10.38 | 10.48 | 10.02 | 1.95% | 15,250 |
| Mar 13, 2025 | 10.31 | 10.39 | 10.28 | 10.28 | 9.83 | -1.63% | 7,247 |
| Mar 12, 2025 | 10.46 | 10.52 | 10.43 | 10.45 | 9.99 | -0.10% | 16,239 |
| Mar 11, 2025 | 10.38 | 10.56 | 10.19 | 10.46 | 10.00 | 3.38% | 15,712 |
| Mar 10, 2025 | 10.19 | 10.24 | 10.05 | 10.12 | 9.67 | -2.62% | 15,072 |
| Mar 7, 2025 | 10.21 | 10.39 | 10.21 | 10.39 | 9.93 | 0.10% | 21,744 |
| Mar 6, 2025 | 10.46 | 10.57 | 10.36 | 10.38 | 9.92 | -2.99% | 12,338 |
| Mar 5, 2025 | 10.69 | 10.70 | 10.51 | 10.70 | 10.23 | 5.63% | 12,479 |